RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中大力德002896.SZ
最近收盘价67.282026-07-17
最近交易日2026-07-17
成交量（股）9,247,380
成交额（元）640,079,251
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 72.01 | 73.27 | 67.07 | 67.28 | 67.28 | qfq | 9,247,380 | 640,079,251 | -6.03% |
| 2026-07-16 | 69.61 | 73.58 | 69.01 | 71.60 | 71.60 | qfq | 8,045,732 | 578,202,833 | 1.02% |
| 2026-07-15 | 71.41 | 72.40 | 68.89 | 70.88 | 70.88 | qfq | 6,972,049 | 493,466,293 | -0.69% |
| 2026-07-14 | 69.81 | 71.50 | 68.79 | 71.37 | 71.37 | qfq | 7,746,800 | 544,212,956 | 1.68% |
| 2026-07-13 | 75.00 | 75.00 | 70.01 | 70.19 | 70.19 | qfq | 9,822,032 | 706,211,231 | -7.61% |
| 2026-07-10 | 74.60 | 77.78 | 73.84 | 75.97 | 75.97 | qfq | 13,824,218 | 1,052,590,897 | 1.84% |
| 2026-07-09 | 73.60 | 74.80 | 71.86 | 74.60 | 74.60 | qfq | 11,098,456 | 814,035,178 | 1.37% |
| 2026-07-08 | 79.43 | 79.44 | 73.50 | 73.59 | 73.47 | qfq | 14,053,700 | 1,060,887,846 | -7.35% |
| 2026-07-07 | 83.24 | 85.70 | 79.08 | 79.43 | 79.30 | qfq | 19,098,868 | 1,560,450,527 | -5.46% |
| 2026-07-06 | 85.62 | 88.60 | 83.13 | 84.02 | 83.88 | qfq | 28,855,161 | 2,476,839,962 | -1.87% |
| 2026-07-03 | 81.65 | 85.62 | 81.01 | 85.62 | 85.48 | qfq | 20,246,829 | 1,701,460,109 | 9.99% |
| 2026-07-02 | 76.05 | 81.68 | 75.50 | 77.84 | 77.71 | qfq | 16,682,935 | 1,314,745,940 | 1.94% |
| 2026-07-01 | 76.08 | 78.29 | 75.69 | 76.36 | 76.24 | qfq | 12,840,546 | 986,278,528 | -0.03% |
| 2026-06-30 | 74.19 | 76.96 | 72.21 | 76.38 | 76.26 | qfq | 14,304,056 | 1,070,087,062 | 6.44% |
| 2026-06-29 | 70.10 | 72.50 | 67.83 | 71.76 | 71.64 | qfq | 11,313,112 | 790,883,087 | 2.08% |
| 2026-06-26 | 72.71 | 73.30 | 70.30 | 70.30 | 70.19 | qfq | 9,360,801 | 669,060,491 | -3.75% |
| 2026-06-25 | 76.00 | 77.09 | 72.74 | 73.04 | 72.92 | qfq | 14,721,611 | 1,096,233,764 | -4.98% |
| 2026-06-24 | 79.05 | 80.35 | 76.47 | 76.87 | 76.74 | qfq | 11,325,241 | 878,504,948 | -3.05% |
| 2026-06-23 | 78.50 | 81.54 | 76.00 | 79.29 | 79.16 | qfq | 13,748,077 | 1,088,425,933 | -0.48% |
| 2026-06-22 | 81.13 | 82.38 | 78.00 | 79.67 | 79.54 | qfq | 15,171,848 | 1,209,204,776 | -3.20% |
| 2026-06-18 | 79.72 | 83.35 | 79.72 | 82.30 | 82.17 | qfq | 17,661,257 | 1,446,591,068 | 3.28% |
| 2026-06-17 | 79.20 | 80.39 | 78.00 | 79.69 | 79.56 | qfq | 11,189,087 | 887,157,891 | -1.02% |
| 2026-06-16 | 79.74 | 81.81 | 79.06 | 80.51 | 80.38 | qfq | 14,205,548 | 1,143,201,625 | 0.12% |
| 2026-06-15 | 78.28 | 80.76 | 77.89 | 80.41 | 80.28 | qfq | 14,450,349 | 1,151,943,825 | 2.72% |
| 2026-06-12 | 82.50 | 83.33 | 78.00 | 78.28 | 78.15 | qfq | 20,025,964 | 1,608,056,132 | -4.02% |
| 2026-06-11 | 86.77 | 87.00 | 81.56 | 81.56 | 81.43 | qfq | 20,026,925 | 1,658,345,641 | -10.00% |
| 2026-06-10 | 88.80 | 93.84 | 88.03 | 90.62 | 90.47 | qfq | 24,703,090 | 2,240,875,043 | -0.08% |
| 2026-06-09 | 90.00 | 91.44 | 87.71 | 90.69 | 90.54 | qfq | 30,512,623 | 2,724,862,587 | -4.74% |
| 2026-06-08 | 88.00 | 95.40 | 87.58 | 95.20 | 95.04 | qfq | 42,954,230 | 3,897,644,175 | 9.72% |
| 2026-06-05 | 78.00 | 86.77 | 74.41 | 86.77 | 86.63 | qfq | 28,715,343 | 2,351,434,358 | 10.00% |
| 2026-06-04 | 77.99 | 81.99 | 76.95 | 78.88 | 78.75 | qfq | 17,149,832 | 1,372,340,124 | -0.03% |
| 2026-06-03 | 81.70 | 83.88 | 78.30 | 78.90 | 78.77 | qfq | 26,615,511 | 2,165,710,327 | -3.43% |
| 2026-06-02 | 80.11 | 81.70 | 79.16 | 81.70 | 81.57 | qfq | 16,699,807 | 1,357,183,054 | 10.00% |
| 2026-06-01 | 74.18 | 76.99 | 73.60 | 74.27 | 74.15 | qfq | 11,446,232 | 859,731,901 | -2.04% |
| 2026-05-29 | 81.42 | 81.45 | 75.00 | 75.82 | 75.70 | qfq | 17,092,691 | 1,322,066,048 | -7.81% |
| 2026-05-28 | 85.25 | 86.40 | 79.80 | 82.24 | 82.11 | qfq | 19,545,532 | 1,606,919,344 | -4.49% |
| 2026-05-27 | 87.01 | 92.20 | 84.86 | 86.11 | 85.97 | qfq | 27,571,311 | 2,426,409,553 | -3.98% |
| 2026-05-26 | 86.00 | 89.68 | 86.00 | 89.68 | 89.53 | qfq | 30,434,519 | 2,692,918,157 | 10.00% |
| 2026-05-25 | 80.68 | 82.72 | 80.00 | 81.53 | 81.40 | qfq | 11,740,909 | 956,700,445 | 1.46% |
| 2026-05-22 | 80.00 | 81.05 | 77.86 | 80.36 | 80.23 | qfq | 10,873,340 | 869,090,656 | 0.54% |
| 2026-05-21 | 77.01 | 82.87 | 77.01 | 79.93 | 79.80 | qfq | 18,826,411 | 1,510,425,919 | 4.17% |
| 2026-05-20 | 78.61 | 78.99 | 76.46 | 76.73 | 76.60 | qfq | 9,480,204 | 731,758,630 | -3.67% |
| 2026-05-19 | 81.50 | 81.98 | 79.10 | 79.65 | 79.52 | qfq | 9,614,160 | 769,590,763 | -1.40% |
| 2026-05-18 | 79.24 | 81.61 | 78.60 | 80.78 | 80.65 | qfq | 13,978,044 | 1,121,995,640 | 0.22% |
| 2026-05-15 | 77.48 | 82.60 | 76.20 | 80.60 | 80.47 | qfq | 18,172,263 | 1,451,446,939 | 3.92% |
| 2026-05-14 | 78.40 | 81.14 | 76.10 | 77.56 | 77.43 | qfq | 13,295,465 | 1,045,008,012 | -1.36% |
| 2026-05-13 | 78.00 | 78.77 | 76.38 | 78.63 | 78.50 | qfq | 14,236,100 | 1,107,685,162 | -2.20% |
| 2026-05-12 | 77.86 | 83.12 | 77.86 | 80.40 | 80.27 | qfq | 22,500,205 | 1,825,222,747 | 6.41% |
| 2026-05-11 | 75.20 | 76.15 | 74.10 | 75.56 | 75.44 | qfq | 9,423,078 | 708,305,913 | -0.58% |
| 2026-05-08 | 71.08 | 80.47 | 70.77 | 76.00 | 75.88 | qfq | 16,928,472 | 1,284,800,505 | 3.83% |
| 2026-05-07 | 71.25 | 73.48 | 70.70 | 73.20 | 73.08 | qfq | 7,361,596 | 535,624,905 | 3.24% |
| 2026-05-06 | 70.30 | 71.50 | 70.20 | 70.90 | 70.78 | qfq | 4,545,833 | 322,525,037 | 0.88% |
| 2026-04-30 | 68.19 | 70.74 | 68.13 | 70.28 | 70.17 | qfq | 5,030,461 | 352,028,185 | 2.88% |
| 2026-04-29 | 67.50 | 68.81 | 67.41 | 68.31 | 68.20 | qfq | 2,912,695 | 198,921,722 | 0.28% |
| 2026-04-28 | 70.00 | 70.30 | 68.00 | 68.12 | 68.01 | qfq | 5,840,981 | 401,705,506 | -4.54% |
| 2026-04-27 | 71.05 | 71.86 | 70.37 | 71.36 | 71.24 | qfq | 3,112,032 | 221,875,712 | 0.10% |
| 2026-04-24 | 70.88 | 71.49 | 70.88 | 71.29 | 71.17 | qfq | 2,541,329 | 181,002,554 | 0.27% |
| 2026-04-23 | 72.27 | 72.49 | 70.77 | 71.10 | 70.98 | qfq | 4,681,169 | 333,389,099 | -1.62% |
| 2026-04-22 | 72.50 | 72.89 | 71.97 | 72.27 | 72.15 | qfq | 3,828,640 | 276,824,835 | -0.45% |
| 2026-04-21 | 72.60 | 73.45 | 71.80 | 72.60 | 72.48 | qfq | 4,329,929 | 313,537,587 | -0.38% |
| 2026-04-20 | 74.00 | 74.00 | 72.25 | 72.88 | 72.76 | qfq | 7,034,420 | 512,832,492 | -2.29% |
| 2026-04-17 | 74.00 | 74.69 | 72.83 | 74.59 | 74.47 | qfq | 4,854,684 | 358,556,689 | 1.03% |
| 2026-04-16 | 74.00 | 74.90 | 73.01 | 73.83 | 73.71 | qfq | 4,909,156 | 361,183,554 | -0.18% |
| 2026-04-15 | 75.58 | 75.68 | 73.62 | 73.96 | 73.84 | qfq | 3,957,863 | 295,109,877 | -1.52% |
| 2026-04-14 | 74.84 | 75.53 | 74.21 | 75.10 | 74.98 | qfq | 4,635,147 | 346,743,169 | 1.29% |
| 2026-04-13 | 73.37 | 75.30 | 73.08 | 74.14 | 74.02 | qfq | 4,432,770 | 328,689,568 | 0.34% |
| 2026-04-10 | 73.60 | 75.75 | 73.15 | 73.89 | 73.77 | qfq | 7,410,957 | 552,589,669 | 2.63% |
| 2026-04-09 | 73.01 | 73.18 | 71.74 | 72.00 | 71.88 | qfq | 4,398,245 | 317,701,387 | -3.02% |
| 2026-04-08 | 72.35 | 74.38 | 72.13 | 74.24 | 74.12 | qfq | 6,493,616 | 475,382,780 | 4.77% |
| 2026-04-07 | 71.09 | 71.66 | 70.30 | 70.86 | 70.74 | qfq | 2,779,643 | 197,214,330 | -0.28% |
| 2026-04-03 | 72.33 | 72.87 | 70.85 | 71.06 | 70.94 | qfq | 3,304,095 | 235,877,165 | -1.92% |
| 2026-04-02 | 74.60 | 74.85 | 72.20 | 72.45 | 72.33 | qfq | 5,130,399 | 376,563,960 | -4.04% |
| 2026-04-01 | 76.15 | 76.45 | 74.89 | 75.50 | 75.38 | qfq | 5,199,693 | 392,770,773 | 0.73% |
| 2026-03-31 | 75.52 | 77.40 | 73.77 | 74.95 | 74.83 | qfq | 7,334,743 | 553,273,541 | -0.75% |
| 2026-03-30 | 75.50 | 76.86 | 74.80 | 75.52 | 75.40 | qfq | 5,661,541 | 427,163,471 | -2.05% |
| 2026-03-27 | 75.00 | 77.80 | 74.95 | 77.10 | 76.97 | qfq | 7,790,234 | 598,626,804 | -1.52% |
| 2026-03-26 | 73.93 | 81.50 | 73.93 | 78.29 | 78.16 | qfq | 13,093,087 | 1,020,482,616 | 5.17% |
| 2026-03-25 | 73.01 | 75.40 | 72.68 | 74.44 | 74.32 | qfq | 8,319,017 | 617,607,497 | 0.00% |
| 2026-03-24 | 79.96 | 79.96 | 72.38 | 74.44 | 74.32 | qfq | 14,596,107 | 1,098,417,931 | -3.32% |
| 2026-03-23 | 74.02 | 77.00 | 74.02 | 77.00 | 76.87 | qfq | 12,622,453 | 967,470,984 | 10.00% |
| 2026-03-20 | 72.90 | 72.90 | 70.00 | 70.00 | 69.89 | qfq | 3,503,671 | 250,114,852 | -3.05% |
| 2026-03-19 | 73.72 | 74.10 | 72.00 | 72.20 | 72.08 | qfq | 3,266,570 | 237,991,143 | -3.57% |
| 2026-03-18 | 74.99 | 75.44 | 73.68 | 74.87 | 74.75 | qfq | 2,408,784 | 179,100,542 | 0.36% |
| 2026-03-17 | 76.88 | 77.08 | 74.55 | 74.60 | 74.48 | qfq | 2,426,586 | 183,283,250 | -2.25% |
| 2026-03-16 | 76.90 | 76.90 | 75.05 | 76.32 | 76.20 | qfq | 2,383,216 | 180,882,369 | -0.77% |
| 2026-03-13 | 78.00 | 78.40 | 76.68 | 76.91 | 76.78 | qfq | 2,671,534 | 206,500,548 | -2.27% |
| 2026-03-12 | 80.07 | 81.50 | 78.44 | 78.70 | 78.57 | qfq | 3,730,999 | 297,146,005 | -2.24% |
| 2026-03-11 | 78.78 | 81.19 | 78.78 | 80.50 | 80.37 | qfq | 6,696,230 | 538,447,260 | 2.22% |
| 2026-03-10 | 76.69 | 79.60 | 76.65 | 78.75 | 78.62 | qfq | 5,586,933 | 437,052,936 | 4.06% |
| 2026-03-09 | 76.00 | 76.19 | 73.40 | 75.68 | 75.56 | qfq | 4,308,956 | 322,697,241 | -2.57% |
| 2026-03-06 | 77.11 | 77.85 | 77.01 | 77.68 | 77.55 | qfq | 2,108,344 | 163,616,560 | 0.17% |
| 2026-03-05 | 78.69 | 78.88 | 77.23 | 77.55 | 77.42 | qfq | 2,885,400 | 225,022,453 | 0.51% |
| 2026-03-04 | 76.00 | 78.50 | 75.75 | 77.16 | 77.03 | qfq | 3,573,293 | 276,694,167 | -0.78% |
| 2026-03-03 | 80.20 | 80.70 | 77.68 | 77.77 | 77.64 | qfq | 5,959,724 | 471,459,995 | -3.28% |
| 2026-03-02 | 80.17 | 81.58 | 80.17 | 80.41 | 80.28 | qfq | 6,059,253 | 488,817,428 | -4.00% |
| 2026-02-27 | 84.85 | 85.00 | 83.59 | 83.76 | 83.62 | qfq | 4,853,223 | 408,055,766 | 0.13% |
| 2026-02-26 | 85.00 | 85.00 | 83.25 | 83.65 | 83.51 | qfq | 5,472,606 | 458,185,646 | -1.80% |
| 2026-02-25 | 86.29 | 86.29 | 84.55 | 85.18 | 85.04 | qfq | 6,952,750 | 591,900,652 | -2.27% |
| 2026-02-24 | 90.78 | 91.00 | 86.01 | 87.16 | 87.02 | qfq | 12,937,710 | 1,133,211,137 | 1.13% |
| 2026-02-13 | 82.54 | 87.53 | 82.10 | 86.19 | 86.05 | qfq | 10,538,900 | 897,959,340 | 4.43% |
| 2026-02-12 | 81.74 | 82.79 | 81.52 | 82.53 | 82.40 | qfq | 3,234,086 | 266,467,398 | 0.98% |
| 2026-02-11 | 82.00 | 82.70 | 81.72 | 81.73 | 81.60 | qfq | 2,951,590 | 242,048,686 | -1.29% |
| 2026-02-10 | 81.18 | 83.27 | 81.18 | 82.80 | 82.66 | qfq | 6,107,208 | 504,681,582 | 2.10% |
| 2026-02-09 | 81.46 | 81.64 | 80.50 | 81.10 | 80.97 | qfq | 3,227,617 | 261,369,513 | 0.57% |
| 2026-02-06 | 79.57 | 81.50 | 78.68 | 80.64 | 80.51 | qfq | 4,184,315 | 337,185,427 | 0.75% |
| 2026-02-05 | 80.50 | 81.10 | 80.00 | 80.04 | 79.91 | qfq | 2,721,090 | 218,412,158 | -1.76% |
| 2026-02-04 | 81.00 | 81.55 | 80.21 | 81.47 | 81.34 | qfq | 3,654,186 | 294,955,617 | 0.15% |
| 2026-02-03 | 80.50 | 81.39 | 80.07 | 81.35 | 81.22 | qfq | 3,631,558 | 293,737,495 | 1.08% |
| 2026-02-02 | 81.04 | 82.80 | 80.42 | 80.48 | 80.35 | qfq | 4,371,751 | 355,584,270 | -1.41% |
| 2026-01-30 | 80.11 | 82.48 | 79.66 | 81.63 | 81.50 | qfq | 5,269,175 | 428,298,480 | 1.40% |
| 2026-01-29 | 81.72 | 82.30 | 80.29 | 80.50 | 80.37 | qfq | 4,705,896 | 382,149,659 | -1.48% |
| 2026-01-28 | 82.50 | 82.60 | 81.25 | 81.71 | 81.58 | qfq | 4,522,159 | 369,619,273 | -1.54% |
| 2026-01-27 | 83.38 | 83.65 | 80.56 | 82.99 | 82.85 | qfq | 6,777,489 | 556,009,146 | -0.43% |
| 2026-01-26 | 89.02 | 89.64 | 83.20 | 83.35 | 83.21 | qfq | 11,665,308 | 991,928,413 | -5.46% |
| 2026-01-23 | 87.29 | 91.33 | 87.29 | 88.16 | 88.02 | qfq | 10,232,915 | 908,910,264 | 1.40% |
| 2026-01-22 | 88.57 | 89.49 | 86.70 | 86.94 | 86.80 | qfq | 6,388,694 | 559,429,605 | -1.36% |
| 2026-01-21 | 86.70 | 89.19 | 86.50 | 88.14 | 88.00 | qfq | 6,928,304 | 610,888,807 | 0.40% |
| 2026-01-20 | 89.44 | 91.00 | 87.35 | 87.79 | 87.65 | qfq | 7,292,350 | 646,994,825 | -2.30% |
| 2026-01-19 | 90.69 | 91.78 | 89.12 | 89.86 | 89.71 | qfq | 10,992,668 | 995,371,446 | 0.59% |
| 2026-01-16 | 86.66 | 90.30 | 86.66 | 89.33 | 89.18 | qfq | 11,331,353 | 1,007,818,225 | 3.03% |
| 2026-01-15 | 87.00 | 87.85 | 85.66 | 86.70 | 86.56 | qfq | 5,800,649 | 501,937,721 | -0.74% |
| 2026-01-14 | 87.00 | 89.59 | 86.54 | 87.35 | 87.21 | qfq | 10,629,528 | 938,182,981 | 0.10% |
| 2026-01-13 | 90.00 | 91.40 | 86.98 | 87.26 | 87.12 | qfq | 11,388,230 | 1,014,311,865 | -3.03% |
| 2026-01-12 | 89.05 | 90.49 | 88.20 | 89.99 | 89.84 | qfq | 11,222,749 | 1,004,445,007 | 1.07% |
| 2026-01-09 | 88.02 | 90.72 | 87.88 | 89.04 | 88.89 | qfq | 11,201,035 | 1,003,266,873 | 0.04% |
| 2026-01-08 | 87.69 | 89.99 | 86.95 | 89.00 | 88.85 | qfq | 9,450,552 | 835,340,201 | 1.16% |
| 2026-01-07 | 87.83 | 89.30 | 86.78 | 87.98 | 87.84 | qfq | 7,735,930 | 679,711,240 | -0.27% |
| 2026-01-06 | 88.88 | 89.39 | 87.70 | 88.22 | 88.08 | qfq | 8,558,157 | 756,838,502 | -0.29% |
| 2026-01-05 | 88.08 | 89.14 | 86.78 | 88.48 | 88.34 | qfq | 9,658,044 | 851,944,422 | -0.98% |
| 2025-12-31 | 92.00 | 92.00 | 89.00 | 89.36 | 89.21 | qfq | 14,346,422 | 1,290,040,291 | -3.03% |
| 2025-12-30 | 85.00 | 92.20 | 84.50 | 92.15 | 92.00 | qfq | 21,993,294 | 1,977,846,034 | 7.73% |
| 2025-12-29 | 85.96 | 86.78 | 84.20 | 85.54 | 85.40 | qfq | 8,837,596 | 758,945,465 | 0.68% |
| 2025-12-26 | 85.50 | 86.29 | 83.66 | 84.96 | 84.82 | qfq | 7,810,697 | 663,723,106 | -0.61% |
| 2025-12-25 | 82.95 | 86.49 | 82.95 | 85.48 | 85.34 | qfq | 11,288,985 | 958,558,008 | 3.62% |
| 2025-12-24 | 81.92 | 82.75 | 81.61 | 82.49 | 82.36 | qfq | 3,340,334 | 275,060,993 | 0.66% |
| 2025-12-23 | 83.00 | 83.42 | 81.70 | 81.95 | 81.82 | qfq | 6,558,679 | 540,366,794 | -2.44% |
| 2025-12-22 | 82.10 | 85.53 | 81.64 | 84.00 | 83.86 | qfq | 12,490,609 | 1,047,204,168 | 5.53% |
| 2025-12-19 | 79.50 | 80.30 | 79.01 | 79.60 | 79.47 | qfq | 3,373,877 | 268,639,076 | 1.31% |
| 2025-12-18 | 79.50 | 80.88 | 78.53 | 78.57 | 78.44 | qfq | 3,989,435 | 316,813,132 | -1.92% |
| 2025-12-17 | 78.91 | 80.50 | 78.26 | 80.11 | 79.98 | qfq | 4,686,261 | 372,388,510 | 1.51% |
| 2025-12-16 | 81.73 | 81.73 | 78.76 | 78.92 | 78.79 | qfq | 4,973,679 | 396,120,225 | -3.49% |
| 2025-12-15 | 82.51 | 83.88 | 81.72 | 81.77 | 81.64 | qfq | 4,690,968 | 386,442,788 | -1.93% |
| 2025-12-12 | 82.00 | 83.38 | 81.00 | 83.38 | 83.24 | qfq | 6,913,093 | 567,200,564 | 1.57% |
| 2025-12-11 | 84.50 | 84.60 | 81.98 | 82.09 | 81.96 | qfq | 5,525,871 | 458,144,157 | -3.18% |
| 2025-12-10 | 84.15 | 84.80 | 83.20 | 84.79 | 84.65 | qfq | 4,274,800 | 358,846,361 | 0.40% |
| 2025-12-09 | 85.01 | 86.76 | 84.40 | 84.45 | 84.31 | qfq | 5,194,814 | 443,645,740 | -1.57% |
| 2025-12-08 | 84.52 | 86.35 | 84.28 | 85.80 | 85.66 | qfq | 7,646,072 | 653,541,866 | 1.26% |
| 2025-12-05 | 82.27 | 84.84 | 81.40 | 84.73 | 84.59 | qfq | 8,341,616 | 698,143,507 | 1.52% |
| 2025-12-04 | 83.00 | 84.50 | 82.02 | 83.46 | 83.32 | qfq | 8,579,255 | 715,279,758 | 2.52% |
| 2025-12-03 | 83.27 | 84.05 | 81.30 | 81.41 | 81.28 | qfq | 4,232,614 | 347,451,050 | -2.27% |
| 2025-12-02 | 84.60 | 85.20 | 82.80 | 83.30 | 83.16 | qfq | 4,866,212 | 406,984,511 | -2.33% |
| 2025-12-01 | 84.42 | 85.58 | 84.00 | 85.29 | 85.15 | qfq | 5,508,633 | 468,218,174 | 0.99% |
| 2025-11-28 | 83.01 | 84.59 | 82.13 | 84.45 | 84.31 | qfq | 5,919,638 | 495,662,510 | 1.17% |
| 2025-11-27 | 82.88 | 84.88 | 82.88 | 83.47 | 83.33 | qfq | 4,728,542 | 396,067,827 | -0.01% |
| 2025-11-26 | 82.88 | 84.90 | 81.80 | 83.48 | 83.34 | qfq | 5,629,852 | 470,914,003 | 0.16% |
| 2025-11-25 | 83.53 | 84.60 | 82.82 | 83.35 | 83.21 | qfq | 6,166,626 | 516,254,913 | -0.16% |
| 2025-11-24 | 85.05 | 85.80 | 81.40 | 83.48 | 83.34 | qfq | 9,246,778 | 767,384,435 | -3.76% |
| 2025-11-21 | 83.50 | 88.88 | 83.03 | 86.74 | 86.60 | qfq | 12,157,964 | 1,049,804,481 | 2.65% |
| 2025-11-20 | 84.28 | 85.00 | 83.01 | 84.50 | 84.36 | qfq | 4,611,296 | 388,618,434 | 0.27% |
| 2025-11-19 | 84.84 | 86.50 | 84.03 | 84.27 | 84.13 | qfq | 6,334,488 | 540,012,143 | 0.17% |
| 2025-11-18 | 82.30 | 85.77 | 81.85 | 84.13 | 83.99 | qfq | 6,344,300 | 531,506,621 | 1.18% |
| 2025-11-17 | 81.00 | 84.54 | 81.00 | 83.15 | 83.01 | qfq | 7,583,552 | 630,451,437 | 3.38% |
| 2025-11-14 | 82.00 | 82.03 | 80.40 | 80.43 | 80.30 | qfq | 4,564,003 | 370,436,577 | -2.69% |
| 2025-11-13 | 81.89 | 83.45 | 81.21 | 82.65 | 82.52 | qfq | 3,900,195 | 320,945,582 | 0.93% |
| 2025-11-12 | 82.80 | 83.47 | 81.72 | 81.89 | 81.76 | qfq | 4,043,352 | 333,056,247 | -1.10% |
| 2025-11-11 | 85.42 | 86.14 | 82.03 | 82.80 | 82.66 | qfq | 5,880,082 | 493,320,532 | -3.07% |
| 2025-11-10 | 86.71 | 87.10 | 85.20 | 85.42 | 85.28 | qfq | 4,166,395 | 356,738,334 | -1.64% |
| 2025-11-07 | 89.39 | 89.39 | 86.80 | 86.84 | 86.70 | qfq | 5,352,948 | 467,739,833 | -2.26% |
| 2025-11-06 | 86.52 | 89.49 | 86.28 | 88.85 | 88.71 | qfq | 6,448,946 | 567,963,318 | 2.99% |
| 2025-11-05 | 86.14 | 87.20 | 85.03 | 86.27 | 86.13 | qfq | 4,872,909 | 419,088,083 | -1.50% |
| 2025-11-04 | 90.00 | 90.00 | 87.50 | 87.58 | 87.44 | qfq | 6,899,460 | 608,136,857 | -3.38% |
| 2025-11-03 | 91.02 | 94.00 | 90.10 | 90.64 | 90.49 | qfq | 9,703,253 | 892,696,516 | 0.39% |
| 2025-10-31 | 88.61 | 91.32 | 88.33 | 90.29 | 90.14 | qfq | 7,721,774 | 698,719,042 | 1.35% |
| 2025-10-30 | 92.00 | 92.00 | 88.80 | 89.09 | 88.94 | qfq | 7,270,546 | 655,170,245 | -2.22% |
| 2025-10-29 | 90.00 | 91.25 | 89.61 | 91.11 | 90.96 | qfq | 7,062,148 | 638,355,284 | 0.87% |
| 2025-10-28 | 90.01 | 91.55 | 89.22 | 90.32 | 90.17 | qfq | 8,969,686 | 810,260,101 | 0.09% |
| 2025-10-27 | 88.07 | 90.69 | 88.07 | 90.24 | 90.09 | qfq | 9,072,302 | 815,080,224 | 0.77% |
| 2025-10-24 | 88.13 | 90.15 | 87.90 | 89.55 | 89.40 | qfq | 7,465,507 | 666,836,115 | 2.25% |
| 2025-10-23 | 88.00 | 88.00 | 86.22 | 87.58 | 87.44 | qfq | 5,669,185 | 492,579,707 | -1.60% |
| 2025-10-22 | 89.35 | 90.57 | 88.22 | 89.00 | 88.85 | qfq | 6,206,520 | 555,234,451 | -0.09% |
| 2025-10-21 | 88.02 | 89.23 | 86.60 | 89.08 | 88.93 | qfq | 7,327,950 | 646,175,904 | 0.43% |
| 2025-10-20 | 88.85 | 90.80 | 88.02 | 88.70 | 88.56 | qfq | 7,930,429 | 707,716,814 | 1.36% |
| 2025-10-17 | 88.89 | 90.50 | 87.50 | 87.51 | 87.37 | qfq | 6,702,068 | 595,705,379 | -1.54% |
| 2025-10-16 | 90.76 | 90.89 | 88.59 | 88.88 | 88.74 | qfq | 8,452,889 | 757,293,944 | -3.92% |
| 2025-10-15 | 87.23 | 93.82 | 86.01 | 92.51 | 92.36 | qfq | 13,143,114 | 1,188,289,009 | 6.09% |
| 2025-10-14 | 90.88 | 91.95 | 87.10 | 87.20 | 87.06 | qfq | 8,590,856 | 767,617,009 | -2.97% |
| 2025-10-13 | 86.70 | 90.50 | 86.70 | 89.87 | 89.72 | qfq | 9,145,968 | 812,811,737 | -3.88% |
| 2025-10-10 | 96.69 | 97.79 | 93.00 | 93.50 | 93.35 | qfq | 10,133,562 | 966,127,110 | -3.11% |
| 2025-10-09 | 96.01 | 97.32 | 91.97 | 96.50 | 96.34 | qfq | 10,032,604 | 961,869,548 | -0.03% |
| 2025-09-30 | 95.90 | 97.60 | 95.00 | 96.53 | 96.37 | qfq | 11,257,784 | 1,084,889,210 | 1.61% |
| 2025-09-29 | 93.69 | 95.44 | 93.31 | 95.00 | 94.85 | qfq | 8,243,820 | 779,538,869 | 1.37% |
| 2025-09-26 | 96.07 | 96.97 | 93.70 | 93.72 | 93.57 | qfq | 9,784,776 | 929,963,818 | -3.57% |
| 2025-09-25 | 97.99 | 99.24 | 96.90 | 97.19 | 97.03 | qfq | 11,240,456 | 1,100,503,974 | -0.81% |
| 2025-09-24 | 95.50 | 98.50 | 94.17 | 97.98 | 97.82 | qfq | 11,651,338 | 1,130,983,457 | 1.61% |
| 2025-09-23 | 98.30 | 99.46 | 93.65 | 96.43 | 96.27 | qfq | 13,940,598 | 1,343,498,567 | -1.51% |
| 2025-09-22 | 97.14 | 98.80 | 97.14 | 97.91 | 97.75 | qfq | 12,178,551 | 1,192,055,885 | 0.80% |
| 2025-09-19 | 100.00 | 101.94 | 96.64 | 97.13 | 96.97 | qfq | 20,977,727 | 2,063,037,122 | -5.52% |
| 2025-09-18 | 105.61 | 109.35 | 100.19 | 102.80 | 102.63 | qfq | 34,278,082 | 3,611,773,708 | -2.53% |
| 2025-09-17 | 107.18 | 108.68 | 103.73 | 105.47 | 105.30 | qfq | 29,928,348 | 3,177,713,800 | -0.12% |
| 2025-09-16 | 103.69 | 107.89 | 101.45 | 105.60 | 105.43 | qfq | 42,264,273 | 4,428,822,330 | 2.50% |
| 2025-09-15 | 93.65 | 103.02 | 93.01 | 103.02 | 102.85 | qfq | 21,651,541 | 2,177,137,094 | 10.01% |
| 2025-09-12 | 94.00 | 95.88 | 92.94 | 93.65 | 93.50 | qfq | 14,699,889 | 1,390,633,973 | 0.05% |
| 2025-09-11 | 90.50 | 94.23 | 90.10 | 93.60 | 93.45 | qfq | 14,472,087 | 1,342,297,932 | 2.80% |
| 2025-09-10 | 91.49 | 93.00 | 90.07 | 91.05 | 90.90 | qfq | 9,401,649 | 859,110,469 | -0.65% |
| 2025-09-09 | 93.45 | 93.89 | 91.30 | 91.65 | 91.50 | qfq | 12,124,831 | 1,118,278,249 | -3.18% |
| 2025-09-08 | 90.06 | 96.27 | 90.01 | 94.66 | 94.51 | qfq | 18,258,431 | 1,720,540,660 | 4.40% |
| 2025-09-05 | 86.45 | 91.10 | 85.68 | 90.67 | 90.52 | qfq | 14,741,817 | 1,314,798,367 | 4.76% |
| 2025-09-04 | 92.27 | 92.88 | 85.00 | 86.55 | 86.41 | qfq | 18,078,741 | 1,611,700,425 | -6.85% |
| 2025-09-03 | 99.00 | 99.65 | 92.54 | 92.91 | 92.76 | qfq | 21,681,349 | 2,081,304,828 | -5.15% |
| 2025-09-02 | 91.97 | 100.00 | 87.78 | 97.95 | 97.79 | qfq | 34,051,213 | 3,211,208,892 | 6.64% |
| 2025-09-01 | 92.67 | 93.58 | 91.00 | 91.85 | 91.70 | qfq | 10,325,924 | 947,711,403 | -0.99% |
| 2025-08-29 | 91.99 | 94.76 | 91.25 | 92.77 | 92.62 | qfq | 13,419,790 | 1,245,060,158 | 0.59% |
| 2025-08-28 | 93.12 | 93.30 | 89.05 | 92.23 | 92.08 | qfq | 20,655,413 | 1,874,365,821 | -1.87% |
| 2025-08-27 | 95.74 | 97.89 | 93.93 | 93.99 | 93.84 | qfq | 16,097,424 | 1,545,731,149 | -1.83% |
| 2025-08-26 | 98.35 | 98.68 | 95.56 | 95.74 | 95.58 | qfq | 15,809,181 | 1,530,396,177 | -3.15% |
| 2025-08-25 | 97.50 | 100.90 | 97.32 | 98.85 | 98.69 | qfq | 19,132,062 | 1,895,924,618 | 2.27% |
| 2025-08-22 | 93.38 | 97.45 | 93.28 | 96.66 | 96.50 | qfq | 17,779,012 | 1,705,268,578 | 3.46% |
| 2025-08-21 | 97.60 | 98.61 | 93.40 | 93.43 | 93.28 | qfq | 21,580,758 | 2,064,072,310 | -5.65% |
| 2025-08-20 | 97.79 | 103.00 | 96.70 | 99.02 | 98.86 | qfq | 20,810,013 | 2,083,427,399 | 0.40% |
| 2025-08-19 | 99.60 | 104.00 | 97.80 | 98.63 | 98.47 | qfq | 24,686,686 | 2,458,438,054 | -2.98% |
| 2025-08-18 | 101.76 | 104.28 | 97.51 | 101.66 | 101.49 | qfq | 26,598,102 | 2,664,486,494 | 2.08% |
| 2025-08-15 | 98.92 | 101.51 | 98.01 | 99.59 | 99.43 | qfq | 22,048,916 | 2,199,581,898 | 0.01% |
| 2025-08-14 | 102.36 | 106.66 | 96.28 | 99.58 | 99.42 | qfq | 32,575,007 | 3,267,017,532 | -2.75% |
| 2025-08-13 | 96.00 | 106.00 | 94.50 | 102.40 | 102.23 | qfq | 34,913,103 | 3,483,442,593 | 5.94% |
| 2025-08-12 | 96.01 | 99.66 | 93.68 | 96.66 | 96.50 | qfq | 26,439,103 | 2,532,365,592 | -0.42% |
| 2025-08-11 | 95.50 | 98.86 | 95.41 | 97.07 | 96.91 | qfq | 26,896,155 | 2,604,795,343 | 1.09% |
| 2025-08-08 | 99.01 | 99.05 | 95.39 | 96.02 | 95.86 | qfq | 33,240,073 | 3,222,783,091 | -6.75% |
| 2025-08-07 | 99.00 | 103.22 | 97.80 | 102.97 | 102.80 | qfq | 41,632,260 | 4,185,668,763 | 9.10% |
| 2025-08-06 | 86.68 | 94.38 | 85.30 | 94.38 | 94.23 | qfq | 27,870,592 | 2,523,544,727 | 10.00% |
| 2025-08-05 | 84.50 | 88.00 | 83.50 | 85.80 | 85.66 | qfq | 31,467,472 | 2,692,164,477 | 4.01% |
| 2025-08-04 | 78.86 | 82.50 | 78.60 | 82.49 | 82.36 | qfq | 22,925,814 | 1,857,983,101 | 5.22% |
| 2025-08-01 | 78.98 | 80.53 | 77.55 | 78.40 | 78.27 | qfq | 14,324,422 | 1,127,063,189 | -1.72% |
| 2025-07-31 | 78.53 | 81.90 | 78.11 | 79.77 | 79.64 | qfq | 19,706,802 | 1,587,211,133 | 0.30% |
| 2025-07-30 | 85.27 | 86.00 | 79.00 | 79.53 | 79.40 | qfq | 32,859,595 | 2,690,547,797 | -9.32% |
| 2025-07-29 | 83.50 | 89.96 | 82.80 | 87.70 | 87.56 | qfq | 33,265,638 | 2,894,210,972 | 3.85% |
| 2025-07-28 | 83.62 | 86.00 | 82.80 | 84.45 | 84.31 | qfq | 23,153,504 | 1,951,886,944 | 2.23% |
| 2025-07-25 | 83.56 | 85.26 | 82.01 | 82.61 | 82.48 | qfq | 21,565,579 | 1,796,043,618 | -1.27% |
| 2025-07-24 | 84.12 | 85.98 | 83.00 | 83.67 | 83.53 | qfq | 24,496,358 | 2,057,025,567 | -0.88% |
| 2025-07-23 | 84.40 | 88.98 | 83.80 | 84.41 | 84.27 | qfq | 32,019,982 | 2,735,222,249 | -4.46% |
| 2025-07-22 | 86.70 | 92.58 | 83.00 | 88.35 | 88.21 | qfq | 41,086,188 | 3,629,519,211 | 0.08% |
| 2025-07-21 | 84.00 | 88.28 | 83.00 | 88.28 | 88.14 | qfq | 34,869,226 | 3,026,014,187 | 10.01% |
| 2025-07-18 | 76.20 | 81.45 | 74.88 | 80.25 | 80.12 | qfq | 37,063,956 | 2,905,350,793 | 5.04% |
| 2025-07-17 | 70.91 | 77.99 | 69.41 | 76.40 | 76.28 | qfq | 44,787,888 | 3,370,406,360 | 7.76% |
| 2025-07-16 | 67.48 | 74.30 | 65.52 | 70.90 | 70.78 | qfq | 37,806,809 | 2,624,919,683 | 4.57% |
| 2025-07-15 | 70.00 | 70.97 | 67.20 | 67.80 | 67.69 | qfq | 44,735,573 | 3,087,539,076 | 0.33% |
| 2025-07-14 | 63.83 | 67.58 | 63.18 | 67.58 | 67.47 | qfq | 28,045,933 | 1,840,033,501 | 9.99% |
| 2025-07-11 | 55.49 | 61.44 | 55.01 | 61.44 | 61.34 | qfq | 30,155,323 | 1,793,336,233 | 10.01% |
| 2025-07-10 | 56.23 | 56.95 | 55.64 | 55.85 | 55.76 | qfq | 15,935,228 | 894,531,792 | -3.99% |
| 2025-07-09 | 58.81 | 60.81 | 58.00 | 58.17 | 58.08 | qfq | 28,411,085 | 1,695,918,579 | 5.23% |
| 2025-07-08 | 53.66 | 56.37 | 53.66 | 55.28 | 55.19 | qfq | 8,061,559 | 444,022,171 | 2.14% |
| 2025-07-07 | 55.00 | 55.05 | 53.90 | 54.12 | 54.03 | qfq | 4,832,820 | 261,777,627 | -1.76% |
| 2025-07-04 | 55.35 | 55.95 | 54.56 | 55.09 | 55.00 | qfq | 5,212,298 | 287,411,455 | -0.74% |
| 2025-07-03 | 55.35 | 56.35 | 55.00 | 55.50 | 55.41 | qfq | 5,269,086 | 292,542,429 | -0.43% |
| 2025-07-02 | 57.32 | 57.32 | 55.31 | 55.74 | 55.65 | qfq | 7,174,680 | 402,023,107 | -3.13% |
| 2025-07-01 | 57.85 | 58.18 | 56.95 | 57.54 | 57.45 | qfq | 6,072,641 | 348,491,818 | -0.64% |
| 2025-06-30 | 57.10 | 58.20 | 57.06 | 57.91 | 57.82 | qfq | 7,264,176 | 419,699,882 | 1.40% |
| 2025-06-27 | 56.89 | 57.72 | 55.90 | 57.11 | 57.02 | qfq | 8,363,724 | 477,076,332 | -23.03% |
| 2025-06-26 | 75.92 | 76.67 | 74.12 | 74.20 | 56.78 | qfq | 8,440,971 | 636,978,548 | -1.70% |
| 2025-06-25 | 74.07 | 75.80 | 73.81 | 75.48 | 57.76 | qfq | 11,258,913 | 842,862,047 | 1.93% |
| 2025-06-24 | 70.35 | 74.80 | 70.32 | 74.05 | 56.67 | qfq | 12,549,316 | 921,102,398 | 5.76% |
| 2025-06-23 | 68.70 | 70.33 | 68.55 | 70.02 | 53.59 | qfq | 4,473,040 | 312,501,906 | 0.36% |
| 2025-06-20 | 71.57 | 72.09 | 69.56 | 69.77 | 53.39 | qfq | 6,138,320 | 431,886,581 | -2.52% |
| 2025-06-19 | 71.98 | 74.37 | 71.50 | 71.57 | 54.77 | qfq | 10,248,864 | 747,867,527 | -0.57% |
| 2025-06-18 | 71.52 | 72.23 | 70.89 | 71.98 | 55.09 | qfq | 4,292,500 | 307,256,212 | 0.63% |
| 2025-06-17 | 72.50 | 72.91 | 71.36 | 71.53 | 54.74 | qfq | 3,715,580 | 267,439,131 | -1.16% |
| 2025-06-16 | 71.90 | 72.77 | 71.90 | 72.37 | 55.38 | qfq | 4,153,269 | 300,483,303 | 0.65% |
| 2025-06-13 | 73.70 | 73.90 | 71.60 | 71.90 | 55.02 | qfq | 6,097,169 | 441,715,854 | -3.22% |
| 2025-06-12 | 74.47 | 75.42 | 74.00 | 74.29 | 56.85 | qfq | 4,045,400 | 301,025,257 | -0.76% |
| 2025-06-11 | 74.00 | 75.80 | 73.68 | 74.86 | 57.29 | qfq | 5,730,609 | 427,915,373 | 0.85% |
| 2025-06-10 | 74.98 | 75.55 | 72.41 | 74.23 | 56.81 | qfq | 7,905,724 | 584,915,905 | -1.18% |
| 2025-06-09 | 75.10 | 76.60 | 74.84 | 75.12 | 57.49 | qfq | 6,304,625 | 477,132,804 | 0.13% |
| 2025-06-06 | 76.00 | 76.05 | 74.80 | 75.02 | 57.41 | qfq | 4,505,185 | 338,474,439 | -1.57% |
| 2025-06-05 | 75.02 | 77.20 | 74.50 | 76.22 | 58.33 | qfq | 8,351,435 | 633,586,160 | 1.14% |
| 2025-06-04 | 74.38 | 75.89 | 74.38 | 75.36 | 57.67 | qfq | 5,672,499 | 426,831,225 | 1.33% |
| 2025-06-03 | 73.30 | 75.02 | 73.30 | 74.37 | 56.91 | qfq | 4,565,842 | 340,175,445 | 0.11% |
| 2025-05-30 | 76.00 | 76.16 | 73.80 | 74.29 | 56.85 | qfq | 5,733,811 | 427,664,996 | -2.20% |
| 2025-05-29 | 75.90 | 76.96 | 75.59 | 75.96 | 58.13 | qfq | 6,173,339 | 469,447,082 | 0.08% |
| 2025-05-28 | 77.11 | 77.88 | 75.56 | 75.90 | 58.09 | qfq | 5,989,461 | 457,394,390 | -0.95% |
| 2025-05-27 | 78.88 | 79.15 | 76.47 | 76.63 | 58.64 | qfq | 8,245,024 | 635,031,468 | -3.23% |
| 2025-05-26 | 80.00 | 80.00 | 78.24 | 79.19 | 60.60 | qfq | 7,198,045 | 568,378,584 | -1.38% |
| 2025-05-23 | 81.50 | 82.58 | 80.03 | 80.30 | 61.45 | qfq | 7,258,752 | 590,929,530 | -2.55% |
| 2025-05-22 | 82.33 | 84.55 | 81.93 | 82.40 | 63.06 | qfq | 6,621,531 | 550,782,181 | 0.10% |
| 2025-05-21 | 83.10 | 83.79 | 81.50 | 82.32 | 63.00 | qfq | 4,702,276 | 387,452,145 | -1.24% |
| 2025-05-20 | 82.91 | 84.36 | 82.18 | 83.35 | 63.79 | qfq | 4,520,270 | 376,421,668 | 0.54% |
| 2025-05-19 | 84.00 | 84.05 | 81.14 | 82.90 | 63.44 | qfq | 6,698,445 | 552,101,191 | -1.84% |
| 2025-05-16 | 84.12 | 86.72 | 84.11 | 84.45 | 64.63 | qfq | 7,838,186 | 671,123,154 | -0.78% |
| 2025-05-15 | 88.00 | 88.16 | 85.08 | 85.11 | 65.13 | qfq | 6,475,732 | 555,712,956 | -3.59% |
| 2025-05-14 | 89.01 | 89.73 | 88.08 | 88.28 | 67.56 | qfq | 6,722,839 | 595,586,657 | -1.62% |
| 2025-05-13 | 92.20 | 92.38 | 89.50 | 89.73 | 68.67 | qfq | 7,839,475 | 710,452,445 | -2.04% |
| 2025-05-12 | 90.34 | 92.06 | 89.88 | 91.60 | 70.10 | qfq | 9,332,161 | 850,357,131 | 3.08% |
| 2025-05-09 | 91.48 | 91.98 | 88.00 | 88.86 | 68.00 | qfq | 9,198,173 | 820,867,836 | -3.83% |
| 2025-05-08 | 91.88 | 94.98 | 91.39 | 92.40 | 70.71 | qfq | 9,347,829 | 868,513,957 | 0.05% |
| 2025-05-07 | 93.46 | 96.19 | 90.80 | 92.35 | 70.67 | qfq | 13,327,101 | 1,237,494,205 | 0.33% |
| 2025-05-06 | 91.10 | 92.90 | 89.61 | 92.05 | 70.44 | qfq | 11,699,700 | 1,070,186,561 | 1.04% |
| 2025-04-30 | 88.28 | 92.35 | 87.00 | 91.10 | 69.72 | qfq | 13,474,844 | 1,213,624,830 | 4.05% |
| 2025-04-29 | 85.77 | 88.01 | 85.11 | 87.55 | 67.00 | qfq | 8,577,259 | 746,108,894 | 2.08% |
| 2025-04-28 | 88.05 | 89.30 | 85.69 | 85.77 | 65.64 | qfq | 8,477,500 | 735,462,011 | -3.76% |
| 2025-04-25 | 90.70 | 90.81 | 88.18 | 89.12 | 68.20 | qfq | 8,670,303 | 775,923,020 | -1.42% |
| 2025-04-24 | 93.00 | 94.20 | 89.65 | 90.40 | 69.18 | qfq | 13,825,718 | 1,265,483,964 | -3.49% |
| 2025-04-23 | 87.34 | 94.90 | 87.04 | 93.67 | 71.68 | qfq | 18,327,283 | 1,677,555,365 | 8.51% |
| 2025-04-22 | 89.91 | 90.07 | 86.30 | 86.32 | 66.06 | qfq | 10,286,700 | 899,884,414 | -1.91% |
| 2025-04-21 | 82.00 | 88.19 | 82.00 | 88.00 | 67.35 | qfq | 13,375,119 | 1,143,030,674 | 3.81% |
| 2025-04-18 | 86.18 | 87.43 | 83.08 | 84.77 | 64.87 | qfq | 10,698,258 | 912,507,036 | -3.33% |
| 2025-04-17 | 86.86 | 91.00 | 86.01 | 87.69 | 67.11 | qfq | 14,310,359 | 1,266,760,428 | 0.64% |
| 2025-04-16 | 84.43 | 89.90 | 84.20 | 87.13 | 66.68 | qfq | 18,239,847 | 1,591,920,418 | 2.09% |
| 2025-04-15 | 87.00 | 87.20 | 83.82 | 85.35 | 65.32 | qfq | 10,921,865 | 930,006,430 | -0.47% |
| 2025-04-14 | 86.22 | 88.29 | 84.10 | 85.75 | 65.62 | qfq | 16,079,584 | 1,386,750,218 | -0.55% |
| 2025-04-11 | 78.00 | 87.51 | 78.00 | 86.22 | 65.98 | qfq | 23,315,765 | 1,975,291,576 | 8.38% |
| 2025-04-10 | 76.84 | 81.47 | 76.00 | 79.55 | 60.88 | qfq | 19,918,207 | 1,576,653,263 | 7.41% |
| 2025-04-09 | 67.00 | 74.06 | 62.55 | 74.06 | 56.68 | qfq | 21,302,959 | 1,467,997,306 | 10.00% |
| 2025-04-08 | 71.00 | 73.49 | 67.28 | 67.33 | 51.53 | qfq | 15,195,956 | 1,046,935,105 | -9.93% |
| 2025-04-07 | 74.75 | 77.80 | 74.75 | 74.75 | 57.21 | qfq | 3,126,000 | 234,797,574 | -9.99% |
| 2025-04-03 | 85.22 | 87.00 | 82.80 | 83.05 | 63.56 | qfq | 9,315,743 | 786,699,043 | -4.15% |
| 2025-04-02 | 86.70 | 87.79 | 86.00 | 86.65 | 66.31 | qfq | 7,450,284 | 646,583,656 | 0.06% |
| 2025-04-01 | 87.49 | 88.27 | 86.00 | 86.60 | 66.27 | qfq | 8,993,637 | 781,862,848 | -0.39% |
| 2025-03-31 | 87.79 | 88.27 | 83.36 | 86.94 | 66.53 | qfq | 13,688,012 | 1,167,278,919 | -1.24% |
| 2025-03-28 | 91.01 | 92.08 | 87.88 | 88.03 | 67.37 | qfq | 13,516,356 | 1,205,666,352 | -4.68% |
| 2025-03-27 | 92.98 | 96.00 | 91.56 | 92.35 | 70.67 | qfq | 13,118,466 | 1,228,125,613 | -0.23% |
| 2025-03-26 | 92.05 | 96.50 | 92.01 | 92.56 | 70.83 | qfq | 11,684,654 | 1,100,747,241 | -1.85% |
| 2025-03-25 | 96.00 | 99.40 | 94.04 | 94.30 | 72.17 | qfq | 11,258,680 | 1,088,644,827 | -2.55% |
| 2025-03-24 | 98.01 | 99.66 | 94.00 | 96.77 | 74.06 | qfq | 12,415,729 | 1,202,282,097 | -3.68% |
| 2025-03-21 | 99.15 | 106.03 | 95.00 | 100.47 | 76.89 | qfq | 21,131,830 | 2,107,899,813 | -2.17% |
| 2025-03-20 | 106.00 | 110.48 | 102.58 | 102.70 | 78.59 | qfq | 15,207,204 | 1,615,538,923 | -5.04% |
| 2025-03-19 | 106.68 | 108.60 | 102.48 | 108.15 | 82.77 | qfq | 18,423,700 | 1,935,292,900 | 1.45% |
| 2025-03-18 | 108.46 | 112.58 | 105.00 | 106.60 | 81.58 | qfq | 23,533,052 | 2,563,510,140 | -1.71% |
| 2025-03-17 | 96.80 | 108.46 | 94.00 | 108.46 | 83.00 | qfq | 25,795,113 | 2,644,229,429 | 10.00% |
| 2025-03-14 | 96.01 | 104.02 | 95.10 | 98.60 | 75.46 | qfq | 16,078,492 | 1,590,962,660 | -0.09% |
| 2025-03-13 | 102.13 | 105.00 | 96.80 | 98.69 | 75.53 | qfq | 15,852,227 | 1,606,375,348 | -6.26% |
| 2025-03-12 | 98.97 | 108.25 | 97.70 | 105.28 | 80.57 | qfq | 21,643,246 | 2,228,225,856 | 6.34% |
| 2025-03-11 | 95.90 | 99.70 | 93.01 | 99.00 | 75.76 | qfq | 16,593,149 | 1,598,430,205 | 2.25% |
| 2025-03-10 | 96.98 | 99.95 | 95.00 | 96.82 | 74.09 | qfq | 17,013,520 | 1,655,972,855 | 3.33% |
| 2025-03-07 | 97.18 | 98.57 | 91.98 | 93.70 | 71.71 | qfq | 18,659,796 | 1,782,666,453 | -5.62% |
| 2025-03-06 | 99.00 | 102.00 | 96.88 | 99.28 | 75.98 | qfq | 18,839,655 | 1,870,844,357 | -0.32% |
| 2025-03-05 | 94.80 | 102.00 | 93.05 | 99.60 | 76.22 | qfq | 20,241,686 | 1,975,131,373 | 2.98% |
| 2025-03-04 | 89.95 | 102.49 | 89.93 | 96.72 | 74.02 | qfq | 23,499,820 | 2,273,382,345 | 2.70% |
| 2025-03-03 | 94.18 | 104.46 | 94.18 | 94.18 | 72.07 | qfq | 20,619,096 | 1,981,558,892 | -10.00% |
| 2025-02-28 | 114.07 | 114.27 | 104.64 | 104.64 | 80.08 | qfq | 10,281,166 | 1,094,672,906 | -10.00% |
| 2025-02-27 | 103.00 | 116.27 | 102.60 | 116.27 | 88.98 | qfq | 26,392,878 | 2,911,921,948 | 10.00% |
| 2025-02-26 | 94.80 | 105.70 | 94.00 | 105.70 | 80.89 | qfq | 28,101,811 | 2,885,165,680 | 10.00% |
| 2025-02-25 | 84.02 | 96.68 | 84.02 | 96.09 | 73.54 | qfq | 26,652,582 | 2,474,892,874 | 9.33% |
| 2025-02-24 | 92.60 | 97.00 | 87.81 | 87.89 | 67.26 | qfq | 27,353,106 | 2,502,331,793 | -9.92% |
| 2025-02-21 | 89.60 | 97.57 | 86.66 | 97.57 | 74.67 | qfq | 24,895,154 | 2,309,657,530 | 10.00% |
| 2025-02-20 | 83.06 | 88.70 | 79.01 | 88.70 | 67.88 | qfq | 20,995,210 | 1,764,821,696 | 10.00% |
| 2025-02-19 | 72.00 | 80.64 | 72.00 | 80.64 | 61.71 | qfq | 21,032,330 | 1,663,614,678 | 10.00% |
| 2025-02-18 | 68.00 | 77.06 | 67.60 | 73.31 | 56.10 | qfq | 22,888,491 | 1,643,543,486 | 3.24% |
| 2025-02-17 | 63.60 | 71.02 | 63.04 | 71.01 | 54.34 | qfq | 22,970,908 | 1,557,646,009 | 9.99% |
| 2025-02-14 | 62.77 | 66.10 | 62.77 | 64.56 | 49.41 | qfq | 14,434,156 | 934,016,385 | 0.53% |
| 2025-02-13 | 67.00 | 68.63 | 63.23 | 64.22 | 49.15 | qfq | 16,214,166 | 1,058,573,243 | -3.43% |
| 2025-02-12 | 65.00 | 67.48 | 63.50 | 66.50 | 50.89 | qfq | 16,806,727 | 1,100,144,927 | -1.32% |
| 2025-02-11 | 62.50 | 68.33 | 62.01 | 67.39 | 51.57 | qfq | 22,572,086 | 1,490,132,038 | 6.93% |
| 2025-02-10 | 62.56 | 64.13 | 61.18 | 63.02 | 48.23 | qfq | 16,001,294 | 1,000,137,874 | -1.73% |
| 2025-02-07 | 62.00 | 65.15 | 61.61 | 64.13 | 49.08 | qfq | 24,203,059 | 1,534,272,239 | -1.10% |
| 2025-02-06 | 57.00 | 65.23 | 56.96 | 64.84 | 49.62 | qfq | 26,114,394 | 1,614,199,195 | 9.34% |
| 2025-02-05 | 57.70 | 62.88 | 57.44 | 59.30 | 45.38 | qfq | 28,688,128 | 1,709,969,171 | 3.09% |
| 2025-01-27 | 57.65 | 59.60 | 55.60 | 57.52 | 44.02 | qfq | 29,674,094 | 1,700,096,476 | 6.11% |
| 2025-01-24 | 49.24 | 54.21 | 48.62 | 54.21 | 41.49 | qfq | 20,221,874 | 1,027,537,694 | 10.00% |
| 2025-01-23 | 45.20 | 49.28 | 44.50 | 49.28 | 37.71 | qfq | 29,036,574 | 1,406,475,293 | 10.00% |
| 2025-01-22 | 43.63 | 46.56 | 43.01 | 44.80 | 34.28 | qfq | 19,901,718 | 891,556,400 | 1.66% |
| 2025-01-21 | 43.45 | 44.68 | 43.02 | 44.07 | 33.73 | qfq | 21,595,157 | 951,156,378 | 1.75% |
| 2025-01-20 | 44.00 | 44.43 | 42.40 | 43.31 | 33.14 | qfq | 22,703,728 | 982,897,641 | -0.76% |
| 2025-01-17 | 42.65 | 45.55 | 42.65 | 43.64 | 33.40 | qfq | 26,663,877 | 1,188,172,894 | 5.39% |
| 2025-01-16 | 42.30 | 43.19 | 40.99 | 41.41 | 31.69 | qfq | 17,548,507 | 737,195,471 | -2.61% |
| 2025-01-15 | 41.63 | 43.68 | 41.42 | 42.52 | 32.54 | qfq | 18,957,129 | 805,144,091 | 1.63% |
| 2025-01-14 | 38.53 | 42.49 | 38.05 | 41.84 | 32.02 | qfq | 21,939,091 | 900,061,679 | 8.31% |
| 2025-01-13 | 37.84 | 40.28 | 37.71 | 38.63 | 29.56 | qfq | 17,082,089 | 667,857,612 | -0.16% |
| 2025-01-10 | 37.80 | 40.50 | 37.56 | 38.69 | 29.61 | qfq | 18,858,237 | 744,386,790 | 0.89% |
| 2025-01-09 | 37.00 | 39.67 | 36.70 | 38.35 | 29.35 | qfq | 16,953,304 | 640,246,172 | 3.12% |
| 2025-01-08 | 35.66 | 37.95 | 35.23 | 37.19 | 28.46 | qfq | 14,768,512 | 539,792,430 | 3.13% |
| 2025-01-07 | 34.79 | 36.06 | 34.52 | 36.06 | 27.60 | qfq | 9,197,614 | 323,913,762 | 4.28% |
| 2025-01-06 | 34.88 | 35.67 | 34.13 | 34.58 | 26.46 | qfq | 7,895,500 | 274,384,892 | -2.21% |
| 2025-01-03 | 38.35 | 38.60 | 35.30 | 35.36 | 27.06 | qfq | 12,968,539 | 471,417,556 | -7.80% |
| 2025-01-02 | 38.24 | 39.68 | 37.27 | 38.35 | 29.35 | qfq | 13,803,400 | 531,866,315 | -0.16% |
| 2024-12-31 | 40.79 | 41.09 | 38.38 | 38.41 | 29.39 | qfq | 16,378,233 | 641,527,441 | -6.18% |
| 2024-12-30 | 41.54 | 43.40 | 40.86 | 40.94 | 31.33 | qfq | 19,134,557 | 804,628,175 | -1.70% |
| 2024-12-27 | 42.60 | 44.65 | 40.98 | 41.65 | 31.87 | qfq | 28,849,236 | 1,232,724,288 | -3.30% |
| 2024-12-26 | 40.48 | 44.75 | 40.12 | 43.07 | 32.96 | qfq | 32,049,287 | 1,384,995,386 | 5.88% |
| 2024-12-25 | 42.50 | 42.50 | 39.45 | 40.68 | 31.13 | qfq | 31,980,138 | 1,318,178,749 | 3.12% |
| 2024-12-24 | 39.45 | 39.45 | 39.45 | 39.45 | 30.19 | qfq | 5,338,820 | 210,616,449 | 10.01% |
| 2024-12-23 | 37.82 | 38.05 | 35.70 | 35.86 | 27.44 | qfq | 9,696,539 | 355,281,430 | -5.18% |
| 2024-12-20 | 37.24 | 38.88 | 37.10 | 37.82 | 28.94 | qfq | 12,451,269 | 474,561,330 | 2.00% |
| 2024-12-19 | 37.35 | 38.28 | 36.66 | 37.08 | 28.38 | qfq | 11,242,600 | 421,198,507 | -2.16% |
| 2024-12-18 | 37.50 | 38.98 | 37.50 | 37.90 | 29.00 | qfq | 13,065,083 | 497,487,221 | 2.35% |
| 2024-12-17 | 39.86 | 40.48 | 37.01 | 37.03 | 28.34 | qfq | 18,927,677 | 724,638,129 | -8.48% |
| 2024-12-16 | 36.75 | 40.46 | 36.64 | 40.46 | 30.96 | qfq | 16,733,725 | 653,149,636 | 10.01% |
| 2024-12-13 | 38.01 | 38.45 | 36.70 | 36.78 | 28.15 | qfq | 11,253,120 | 420,672,961 | -3.72% |
| 2024-12-12 | 38.68 | 38.86 | 37.55 | 38.20 | 29.23 | qfq | 12,949,281 | 493,340,378 | -2.20% |
| 2024-12-11 | 39.69 | 39.69 | 37.70 | 39.06 | 29.89 | qfq | 16,929,338 | 655,337,554 | -4.01% |
| 2024-12-10 | 40.13 | 42.01 | 38.70 | 40.69 | 31.14 | qfq | 21,458,704 | 874,529,081 | 2.62% |
| 2024-12-09 | 37.41 | 42.15 | 37.18 | 39.65 | 30.34 | qfq | 24,948,021 | 989,740,541 | 3.15% |
| 2024-12-06 | 36.92 | 40.37 | 35.28 | 38.44 | 29.42 | qfq | 28,944,626 | 1,106,717,521 | 4.74% |
| 2024-12-05 | 35.71 | 37.45 | 35.60 | 36.70 | 28.09 | qfq | 16,402,388 | 601,374,272 | 1.69% |
| 2024-12-04 | 35.14 | 37.49 | 35.08 | 36.09 | 27.62 | qfq | 16,874,334 | 614,959,970 | 0.92% |
| 2024-12-03 | 36.43 | 36.74 | 35.50 | 35.76 | 27.37 | qfq | 18,517,551 | 667,944,813 | -1.70% |
| 2024-12-02 | 35.00 | 37.51 | 34.21 | 36.38 | 27.84 | qfq | 26,706,035 | 956,712,018 | 6.69% |
| 2024-11-29 | 30.89 | 34.10 | 30.89 | 34.10 | 26.10 | qfq | 15,529,573 | 511,175,267 | 10.00% |
| 2024-11-28 | 31.49 | 31.64 | 30.93 | 31.00 | 23.72 | qfq | 3,616,764 | 113,046,829 | -1.77% |
| 2024-11-27 | 30.60 | 31.61 | 29.90 | 31.56 | 24.15 | qfq | 4,638,141 | 142,398,173 | 1.97% |
| 2024-11-26 | 32.15 | 32.15 | 30.89 | 30.95 | 23.69 | qfq | 5,276,622 | 165,738,700 | -4.39% |
| 2024-11-25 | 31.41 | 32.37 | 30.60 | 32.37 | 24.77 | qfq | 7,324,600 | 232,296,654 | 3.22% |
| 2024-11-22 | 32.49 | 33.11 | 31.28 | 31.36 | 24.00 | qfq | 6,344,500 | 205,117,467 | -4.04% |
| 2024-11-21 | 32.87 | 33.26 | 32.28 | 32.68 | 25.01 | qfq | 5,808,182 | 190,481,306 | -1.42% |
| 2024-11-20 | 31.55 | 33.49 | 31.50 | 33.15 | 25.37 | qfq | 10,053,792 | 332,324,563 | 4.05% |
| 2024-11-19 | 30.09 | 31.86 | 30.09 | 31.86 | 24.38 | qfq | 8,463,884 | 264,401,214 | 6.34% |
| 2024-11-18 | 31.35 | 32.00 | 29.60 | 29.96 | 22.93 | qfq | 5,627,541 | 172,073,361 | -3.97% |
| 2024-11-15 | 32.60 | 32.90 | 31.20 | 31.20 | 23.88 | qfq | 5,842,861 | 187,456,522 | -4.27% |
| 2024-11-14 | 33.66 | 34.19 | 32.49 | 32.59 | 24.94 | qfq | 6,157,063 | 204,990,190 | -2.98% |
| 2024-11-13 | 33.08 | 33.60 | 32.28 | 33.59 | 25.71 | qfq | 6,957,543 | 229,422,613 | 0.03% |
| 2024-11-12 | 35.20 | 35.30 | 33.08 | 33.58 | 25.70 | qfq | 10,637,601 | 362,505,101 | -4.00% |
| 2024-11-11 | 33.06 | 35.00 | 32.74 | 34.98 | 26.77 | qfq | 15,070,618 | 516,305,231 | 4.64% |
| 2024-11-08 | 33.68 | 34.50 | 33.28 | 33.43 | 25.58 | qfq | 12,108,925 | 409,278,584 | 0.12% |
| 2024-11-07 | 33.76 | 33.90 | 32.60 | 33.39 | 25.55 | qfq | 12,995,191 | 429,927,756 | -1.10% |
| 2024-11-06 | 33.25 | 35.20 | 33.17 | 33.76 | 25.84 | qfq | 20,277,233 | 688,343,003 | 0.75% |
| 2024-11-05 | 32.99 | 34.20 | 31.66 | 33.51 | 25.64 | qfq | 23,822,547 | 785,375,180 | 3.20% |
| 2024-11-04 | 29.99 | 32.47 | 29.99 | 32.47 | 24.85 | qfq | 9,198,305 | 293,922,903 | 9.99% |
| 2024-11-01 | 30.33 | 30.62 | 29.28 | 29.52 | 22.59 | qfq | 5,937,441 | 177,423,405 | -2.86% |
| 2024-10-31 | 30.10 | 30.80 | 29.46 | 30.39 | 23.26 | qfq | 6,743,162 | 203,410,625 | 1.00% |
| 2024-10-30 | 29.70 | 30.80 | 29.64 | 30.09 | 23.03 | qfq | 5,215,507 | 157,798,577 | 0.30% |
| 2024-10-29 | 30.51 | 30.97 | 29.90 | 30.00 | 22.96 | qfq | 6,246,666 | 189,507,795 | -1.32% |
| 2024-10-28 | 30.42 | 30.61 | 29.85 | 30.40 | 23.26 | qfq | 6,812,089 | 205,544,719 | -1.01% |
| 2024-10-25 | 30.90 | 31.23 | 30.60 | 30.71 | 23.50 | qfq | 5,603,575 | 172,692,983 | -0.65% |
| 2024-10-24 | 30.80 | 31.29 | 30.55 | 30.91 | 23.65 | qfq | 4,540,410 | 140,186,869 | -0.39% |
| 2024-10-23 | 31.29 | 31.98 | 30.58 | 31.03 | 23.75 | qfq | 8,637,621 | 270,891,479 | -1.15% |
| 2024-10-22 | 30.59 | 31.70 | 30.18 | 31.39 | 24.02 | qfq | 10,090,677 | 313,950,323 | 3.12% |
| 2024-10-21 | 30.23 | 30.95 | 29.95 | 30.44 | 23.30 | qfq | 8,050,835 | 245,185,829 | 0.69% |
| 2024-10-18 | 29.00 | 30.90 | 28.98 | 30.23 | 23.13 | qfq | 7,871,953 | 236,058,815 | 3.74% |
| 2024-10-17 | 29.24 | 29.68 | 29.09 | 29.14 | 22.30 | qfq | 4,621,759 | 136,118,483 | 0.00% |
| 2024-10-16 | 28.70 | 29.87 | 28.50 | 29.14 | 22.30 | qfq | 3,972,911 | 116,277,298 | 0.03% |
| 2024-10-15 | 29.10 | 30.05 | 29.01 | 29.13 | 22.29 | qfq | 5,506,300 | 162,494,368 | -0.95% |
| 2024-10-14 | 28.80 | 29.48 | 28.21 | 29.41 | 22.51 | qfq | 5,540,853 | 160,406,460 | 2.12% |
| 2024-10-11 | 30.59 | 30.64 | 28.35 | 28.80 | 22.04 | qfq | 7,158,156 | 209,824,542 | -6.34% |
| 2024-10-10 | 31.78 | 32.18 | 30.63 | 30.75 | 23.53 | qfq | 7,211,182 | 225,810,082 | -1.44% |
| 2024-10-09 | 33.00 | 33.57 | 31.12 | 31.20 | 23.88 | qfq | 11,466,165 | 371,913,383 | -9.28% |
| 2024-10-08 | 35.04 | 35.09 | 31.89 | 34.39 | 26.32 | qfq | 15,680,346 | 528,481,610 | 7.81% |
| 2024-09-30 | 30.52 | 31.91 | 29.30 | 31.90 | 24.41 | qfq | 14,418,209 | 443,248,242 | 8.76% |
| 2024-09-27 | 28.23 | 29.47 | 27.81 | 29.33 | 22.45 | qfq | 11,361,251 | 325,549,925 | 4.94% |
| 2024-09-26 | 26.12 | 28.04 | 26.07 | 27.95 | 21.39 | qfq | 11,218,905 | 305,673,165 | 6.72% |
| 2024-09-25 | 26.40 | 26.96 | 26.12 | 26.19 | 20.04 | qfq | 7,247,330 | 192,398,338 | 0.27% |
| 2024-09-24 | 25.10 | 26.12 | 24.63 | 26.12 | 19.99 | qfq | 5,690,634 | 145,735,386 | 4.73% |
| 2024-09-23 | 25.12 | 25.33 | 24.74 | 24.94 | 19.09 | qfq | 2,406,376 | 60,092,454 | -1.07% |
| 2024-09-20 | 25.61 | 25.84 | 25.02 | 25.21 | 19.29 | qfq | 2,933,779 | 74,353,484 | -2.29% |
| 2024-09-19 | 25.11 | 25.98 | 24.88 | 25.80 | 19.74 | qfq | 3,642,266 | 93,253,758 | 3.16% |
| 2024-09-18 | 24.99 | 25.25 | 24.45 | 25.01 | 19.14 | qfq | 2,374,259 | 58,994,228 | 0.52% |
| 2024-09-13 | 25.29 | 25.44 | 24.80 | 24.88 | 19.04 | qfq | 1,919,300 | 48,060,467 | -2.01% |
| 2024-09-12 | 25.60 | 25.85 | 25.35 | 25.39 | 19.43 | qfq | 2,419,899 | 61,860,310 | -1.05% |
| 2024-09-11 | 25.64 | 25.84 | 25.34 | 25.66 | 19.64 | qfq | 2,026,976 | 51,832,740 | -0.47% |
| 2024-09-10 | 25.61 | 26.00 | 25.07 | 25.78 | 19.73 | qfq | 2,624,000 | 66,836,108 | 0.74% |
| 2024-09-09 | 25.40 | 26.20 | 25.34 | 25.59 | 19.58 | qfq | 2,166,800 | 55,493,698 | -0.81% |
| 2024-09-06 | 26.47 | 26.50 | 25.79 | 25.80 | 19.74 | qfq | 3,025,800 | 78,901,245 | -2.60% |
| 2024-09-05 | 26.45 | 26.84 | 26.35 | 26.49 | 20.27 | qfq | 2,709,400 | 72,038,421 | 0.15% |
| 2024-09-04 | 26.24 | 26.89 | 26.13 | 26.45 | 20.24 | qfq | 3,563,976 | 94,533,832 | -0.49% |
| 2024-09-03 | 25.90 | 26.98 | 25.69 | 26.58 | 20.34 | qfq | 4,882,545 | 129,194,462 | 2.63% |
| 2024-09-02 | 26.66 | 26.96 | 25.90 | 25.90 | 19.82 | qfq | 4,820,675 | 126,896,000 | -3.86% |
| 2024-08-30 | 26.71 | 27.31 | 26.30 | 26.94 | 20.62 | qfq | 7,620,124 | 205,312,538 | 0.26% |
| 2024-08-29 | 24.80 | 27.62 | 24.80 | 26.87 | 20.56 | qfq | 10,324,816 | 272,308,039 | 6.88% |
| 2024-08-28 | 24.88 | 25.77 | 24.44 | 25.14 | 19.24 | qfq | 6,510,600 | 163,952,323 | 0.96% |
| 2024-08-27 | 24.33 | 26.58 | 23.90 | 24.90 | 19.06 | qfq | 8,363,362 | 211,332,954 | 3.06% |
| 2024-08-26 | 24.17 | 24.78 | 24.01 | 24.16 | 18.49 | qfq | 3,005,000 | 72,808,113 | 0.25% |
| 2024-08-23 | 24.50 | 24.80 | 24.05 | 24.10 | 18.44 | qfq | 4,403,700 | 106,976,959 | -3.21% |
| 2024-08-22 | 26.60 | 26.75 | 24.76 | 24.90 | 19.06 | qfq | 7,444,252 | 189,589,111 | -7.30% |
| 2024-08-21 | 26.34 | 27.44 | 26.19 | 26.86 | 20.56 | qfq | 6,967,900 | 186,818,440 | 1.97% |
| 2024-08-20 | 26.60 | 26.83 | 25.90 | 26.34 | 20.16 | qfq | 4,958,103 | 130,165,469 | -2.23% |
| 2024-08-19 | 28.14 | 28.32 | 26.78 | 26.94 | 20.62 | qfq | 6,443,559 | 176,332,935 | -1.97% |
| 2024-08-16 | 27.10 | 27.73 | 27.05 | 27.48 | 21.03 | qfq | 6,756,171 | 185,538,041 | 0.48% |
| 2024-08-15 | 26.20 | 27.74 | 26.10 | 27.35 | 20.93 | qfq | 8,948,026 | 242,926,123 | 3.48% |
| 2024-08-14 | 26.40 | 26.96 | 26.30 | 26.43 | 20.23 | qfq | 3,757,800 | 99,685,780 | -0.34% |
| 2024-08-13 | 26.01 | 27.07 | 25.92 | 26.52 | 20.30 | qfq | 5,850,600 | 155,289,227 | 1.41% |
| 2024-08-12 | 26.12 | 26.28 | 25.54 | 26.15 | 20.01 | qfq | 2,592,210 | 67,311,741 | -0.42% |
| 2024-08-09 | 26.58 | 26.77 | 26.24 | 26.26 | 20.10 | qfq | 3,004,750 | 79,559,159 | -0.68% |
| 2024-08-08 | 26.73 | 26.80 | 26.01 | 26.44 | 20.23 | qfq | 3,858,500 | 101,889,161 | -2.07% |
| 2024-08-07 | 27.14 | 27.60 | 26.86 | 27.00 | 20.66 | qfq | 4,961,456 | 135,155,397 | -0.33% |
| 2024-08-06 | 27.33 | 27.60 | 26.40 | 27.09 | 20.73 | qfq | 6,182,900 | 166,299,851 | 1.08% |
| 2024-08-05 | 27.60 | 28.20 | 26.80 | 26.80 | 20.51 | qfq | 7,501,778 | 206,688,028 | -3.07% |
| 2024-08-02 | 28.10 | 28.63 | 27.55 | 27.65 | 21.16 | qfq | 8,284,809 | 231,847,268 | -1.85% |
| 2024-08-01 | 29.00 | 29.40 | 27.88 | 28.17 | 21.56 | qfq | 17,367,503 | 494,100,456 | 3.38% |
| 2024-07-31 | 24.70 | 27.25 | 24.60 | 27.25 | 20.85 | qfq | 6,499,377 | 174,351,973 | 10.01% |
| 2024-07-30 | 24.50 | 25.37 | 24.03 | 24.77 | 18.96 | qfq | 3,907,759 | 96,876,790 | 1.43% |
| 2024-07-29 | 24.86 | 24.97 | 24.40 | 24.42 | 18.69 | qfq | 2,031,100 | 49,788,575 | -1.77% |
| 2024-07-26 | 24.20 | 25.00 | 24.20 | 24.86 | 19.02 | qfq | 3,077,520 | 75,911,698 | 3.03% |
| 2024-07-25 | 24.18 | 24.61 | 23.91 | 24.13 | 18.47 | qfq | 2,342,090 | 56,665,034 | -0.45% |
| 2024-07-24 | 24.49 | 24.91 | 24.20 | 24.24 | 18.55 | qfq | 2,202,164 | 54,025,970 | -1.54% |
| 2024-07-23 | 25.80 | 25.98 | 24.62 | 24.62 | 18.84 | qfq | 3,053,490 | 76,894,551 | -3.45% |
| 2024-07-22 | 25.34 | 25.60 | 25.24 | 25.50 | 19.51 | qfq | 1,829,200 | 46,566,065 | 0.59% |
| 2024-07-19 | 25.13 | 25.83 | 25.06 | 25.35 | 19.40 | qfq | 2,661,500 | 67,926,531 | 0.36% |
| 2024-07-18 | 24.86 | 25.45 | 24.46 | 25.26 | 19.33 | qfq | 2,503,700 | 62,343,880 | 0.16% |
| 2024-07-17 | 25.80 | 25.98 | 25.12 | 25.22 | 19.30 | qfq | 2,653,700 | 67,363,044 | -2.74% |
| 2024-07-16 | 25.79 | 26.04 | 25.30 | 25.93 | 19.84 | qfq | 1,957,900 | 50,329,107 | 0.54% |
| 2024-07-15 | 26.08 | 26.28 | 25.60 | 25.79 | 19.74 | qfq | 1,967,100 | 50,848,778 | -2.05% |
| 2024-07-12 | 26.80 | 26.80 | 26.26 | 26.33 | 20.15 | qfq | 2,434,700 | 64,346,105 | -1.72% |
| 2024-07-11 | 26.75 | 26.90 | 26.40 | 26.79 | 20.50 | qfq | 3,104,800 | 82,909,622 | 2.06% |
| 2024-07-10 | 26.40 | 26.65 | 26.19 | 26.25 | 20.09 | qfq | 2,804,057 | 74,114,776 | -0.83% |
| 2024-07-09 | 25.85 | 26.58 | 25.30 | 26.47 | 20.26 | qfq | 3,930,724 | 101,898,859 | 2.36% |
| 2024-07-08 | 26.70 | 26.70 | 25.80 | 25.86 | 19.79 | qfq | 2,916,952 | 76,116,605 | -3.83% |
| 2024-07-05 | 26.55 | 27.08 | 26.19 | 26.89 | 20.52 | qfq | 3,222,459 | 85,693,518 | 0.00% |
| 2024-07-04 | 27.54 | 28.30 | 26.79 | 26.89 | 20.52 | qfq | 4,978,836 | 137,406,490 | -1.18% |
| 2024-07-03 | 27.93 | 27.96 | 27.12 | 27.21 | 20.76 | qfq | 2,976,059 | 81,392,340 | -1.66% |
| 2024-07-02 | 27.72 | 28.20 | 27.44 | 27.67 | 21.11 | qfq | 2,929,800 | 81,172,143 | -0.82% |
| 2024-07-01 | 27.89 | 27.99 | 27.11 | 27.90 | 21.29 | qfq | 2,587,559 | 71,277,581 | 0.00% |
| 2024-06-28 | 27.20 | 28.20 | 27.10 | 27.90 | 21.29 | qfq | 2,798,019 | 78,016,454 | 1.90% |
| 2024-06-27 | 28.15 | 28.29 | 27.30 | 27.38 | 20.89 | qfq | 3,072,391 | 85,638,880 | -2.77% |
| 2024-06-26 | 27.65 | 28.19 | 27.20 | 28.16 | 21.49 | qfq | 2,745,669 | 76,350,956 | 1.84% |
| 2024-06-25 | 27.96 | 28.50 | 27.30 | 27.65 | 21.10 | qfq | 3,011,812 | 84,241,481 | 0.36% |
| 2024-06-24 | 28.90 | 29.31 | 27.50 | 27.55 | 21.02 | qfq | 3,514,000 | 99,316,351 | -4.90% |
| 2024-06-21 | 28.58 | 28.97 | 28.15 | 28.97 | 22.10 | qfq | 1,873,430 | 53,785,546 | 0.63% |
| 2024-06-20 | 29.73 | 30.09 | 28.75 | 28.79 | 21.97 | qfq | 2,788,660 | 81,780,399 | -3.52% |
| 2024-06-19 | 30.31 | 30.47 | 29.81 | 29.84 | 22.77 | qfq | 2,373,700 | 71,305,772 | -1.32% |
| 2024-06-18 | 29.48 | 30.35 | 29.48 | 30.24 | 23.07 | qfq | 3,179,950 | 95,709,673 | 2.27% |
| 2024-06-17 | 29.50 | 29.81 | 29.40 | 29.57 | 22.56 | qfq | 3,068,700 | 90,742,887 | -1.07% |
| 2024-06-14 | 30.50 | 30.60 | 29.33 | 29.89 | 22.81 | qfq | 4,117,000 | 122,342,315 | -2.54% |
| 2024-06-13 | 30.00 | 30.90 | 29.91 | 30.67 | 23.40 | qfq | 3,541,075 | 108,151,964 | 1.35% |
| 2024-06-12 | 29.95 | 30.90 | 29.77 | 30.26 | 23.09 | qfq | 2,935,800 | 89,205,450 | 1.07% |
| 2024-06-11 | 29.35 | 29.99 | 28.64 | 29.94 | 22.84 | qfq | 2,727,300 | 80,144,859 | 1.53% |
| 2024-06-07 | 29.98 | 30.16 | 29.28 | 29.49 | 22.50 | qfq | 2,254,900 | 66,914,076 | -0.17% |
| 2024-06-06 | 30.72 | 30.93 | 29.28 | 29.54 | 22.54 | qfq | 4,832,970 | 144,278,041 | -3.81% |
| 2024-06-05 | 30.84 | 31.45 | 30.70 | 30.71 | 23.43 | qfq | 2,840,460 | 88,076,779 | -1.57% |
| 2024-06-04 | 31.72 | 32.34 | 30.76 | 31.20 | 23.81 | qfq | 4,312,900 | 135,332,229 | -2.38% |
| 2024-06-03 | 31.80 | 32.80 | 31.20 | 31.96 | 24.39 | qfq | 5,272,200 | 169,108,548 | 1.14% |
| 2024-05-31 | 30.99 | 32.47 | 30.99 | 31.60 | 24.11 | qfq | 4,235,100 | 134,803,840 | 1.58% |
| 2024-05-30 | 30.60 | 31.39 | 30.30 | 31.11 | 23.74 | qfq | 2,182,119 | 67,733,187 | 0.84% |
| 2024-05-29 | 31.28 | 31.50 | 30.70 | 30.85 | 23.54 | qfq | 2,603,758 | 80,569,964 | -1.37% |
| 2024-05-28 | 31.60 | 31.84 | 31.22 | 31.28 | 23.87 | qfq | 1,833,000 | 57,683,605 | -1.57% |
| 2024-05-27 | 31.30 | 31.79 | 30.86 | 31.78 | 24.25 | qfq | 2,695,500 | 84,144,138 | 0.92% |
| 2024-05-24 | 32.21 | 32.40 | 31.36 | 31.49 | 24.03 | qfq | 2,597,300 | 82,746,338 | -2.66% |
| 2024-05-23 | 32.57 | 32.79 | 32.10 | 32.35 | 24.68 | qfq | 2,477,645 | 80,393,724 | -0.61% |
| 2024-05-22 | 32.01 | 33.14 | 31.94 | 32.55 | 24.84 | qfq | 3,447,649 | 112,551,933 | 1.40% |
| 2024-05-21 | 32.74 | 32.74 | 32.01 | 32.10 | 24.49 | qfq | 3,206,400 | 103,367,054 | -2.43% |
| 2024-05-20 | 32.79 | 33.15 | 32.41 | 32.90 | 25.10 | qfq | 2,529,000 | 83,080,568 | 0.15% |
| 2024-05-17 | 32.30 | 32.85 | 31.99 | 32.85 | 25.06 | qfq | 3,049,460 | 99,047,793 | 0.24% |
| 2024-05-16 | 32.87 | 33.35 | 32.69 | 32.77 | 25.00 | qfq | 2,961,000 | 97,682,333 | -0.67% |
| 2024-05-15 | 33.19 | 33.56 | 32.73 | 32.99 | 25.17 | qfq | 3,629,100 | 120,095,075 | -2.05% |
| 2024-05-14 | 34.00 | 34.95 | 33.54 | 33.68 | 25.70 | qfq | 6,371,400 | 217,028,974 | 2.34% |
| 2024-05-13 | 32.64 | 33.48 | 32.41 | 32.91 | 25.11 | qfq | 3,147,709 | 103,624,336 | -1.82% |
| 2024-05-10 | 33.20 | 34.25 | 33.20 | 33.52 | 25.58 | qfq | 4,168,100 | 140,774,573 | 0.12% |
| 2024-05-09 | 33.19 | 33.54 | 33.15 | 33.48 | 25.55 | qfq | 2,743,052 | 91,484,396 | 0.90% |
| 2024-05-08 | 33.91 | 33.91 | 33.06 | 33.18 | 25.32 | qfq | 4,817,162 | 160,819,929 | -3.21% |
| 2024-05-07 | 33.90 | 34.50 | 33.81 | 34.28 | 26.16 | qfq | 4,962,400 | 169,788,088 | 0.26% |
| 2024-05-06 | 34.20 | 34.58 | 33.87 | 34.19 | 26.09 | qfq | 4,552,629 | 156,200,583 | 2.00% |
| 2024-04-30 | 34.00 | 34.60 | 33.45 | 33.52 | 25.58 | qfq | 4,217,815 | 142,598,948 | -1.76% |
| 2024-04-29 | 34.68 | 35.07 | 34.01 | 34.12 | 26.03 | qfq | 8,760,900 | 301,761,580 | 1.82% |
| 2024-04-26 | 31.80 | 33.95 | 31.75 | 33.51 | 25.57 | qfq | 7,753,885 | 256,625,319 | 5.01% |
| 2024-04-25 | 32.25 | 32.85 | 31.81 | 31.91 | 24.35 | qfq | 4,537,136 | 146,335,219 | -1.42% |
| 2024-04-24 | 31.51 | 32.54 | 31.41 | 32.37 | 24.70 | qfq | 6,046,342 | 194,137,557 | 2.15% |
| 2024-04-23 | 30.59 | 32.60 | 30.10 | 31.69 | 24.18 | qfq | 7,937,787 | 249,491,365 | 4.93% |
| 2024-04-22 | 30.20 | 30.70 | 29.61 | 30.20 | 23.04 | qfq | 2,503,400 | 75,683,068 | -1.02% |
| 2024-04-19 | 30.90 | 31.27 | 30.27 | 30.51 | 23.28 | qfq | 3,542,781 | 108,624,038 | -2.56% |
| 2024-04-18 | 30.92 | 32.32 | 30.24 | 31.31 | 23.89 | qfq | 5,981,742 | 187,642,908 | 1.26% |
| 2024-04-17 | 29.88 | 31.09 | 29.88 | 30.92 | 23.59 | qfq | 4,984,342 | 152,696,476 | 6.07% |
| 2024-04-16 | 31.00 | 31.30 | 29.07 | 29.15 | 22.24 | qfq | 6,159,485 | 183,937,484 | -7.28% |
| 2024-04-15 | 32.39 | 32.77 | 30.81 | 31.44 | 23.99 | qfq | 4,628,700 | 146,512,567 | -2.93% |
| 2024-04-12 | 32.90 | 33.18 | 32.31 | 32.39 | 24.71 | qfq | 3,851,272 | 126,428,409 | -1.91% |
| 2024-04-11 | 33.42 | 34.10 | 32.89 | 33.02 | 25.19 | qfq | 4,057,300 | 135,708,357 | -2.08% |
| 2024-04-10 | 33.52 | 34.40 | 33.31 | 33.72 | 25.73 | qfq | 4,895,745 | 165,565,458 | -0.12% |
| 2024-04-09 | 32.99 | 34.40 | 32.66 | 33.76 | 25.76 | qfq | 6,116,033 | 206,466,914 | 3.12% |
| 2024-04-08 | 32.98 | 33.58 | 32.66 | 32.74 | 24.98 | qfq | 3,489,749 | 115,559,283 | -1.62% |
| 2024-04-03 | 34.40 | 34.44 | 33.01 | 33.28 | 25.39 | qfq | 5,237,673 | 175,560,550 | -3.79% |
| 2024-04-02 | 35.71 | 35.71 | 34.00 | 34.59 | 26.39 | qfq | 5,195,996 | 180,023,383 | -2.56% |
| 2024-04-01 | 35.71 | 35.74 | 35.14 | 35.50 | 27.09 | qfq | 5,262,050 | 186,204,352 | 0.20% |
| 2024-03-29 | 34.81 | 35.49 | 34.51 | 35.43 | 27.03 | qfq | 6,779,636 | 237,958,468 | 1.81% |
| 2024-03-28 | 32.85 | 35.80 | 32.85 | 34.80 | 26.55 | qfq | 10,094,240 | 349,837,778 | 5.97% |
| 2024-03-27 | 34.40 | 34.50 | 32.84 | 32.84 | 25.06 | qfq | 5,799,124 | 194,217,245 | -3.95% |
| 2024-03-26 | 36.15 | 36.48 | 33.89 | 34.19 | 26.09 | qfq | 9,717,078 | 338,268,133 | -5.81% |
| 2024-03-25 | 37.49 | 37.98 | 36.18 | 36.30 | 27.70 | qfq | 6,850,551 | 254,428,310 | -4.12% |
| 2024-03-22 | 38.45 | 38.59 | 37.09 | 37.86 | 28.89 | qfq | 9,991,832 | 376,304,618 | -1.92% |
| 2024-03-21 | 38.94 | 39.16 | 38.30 | 38.60 | 29.45 | qfq | 9,741,040 | 375,971,359 | -0.87% |
| 2024-03-20 | 39.38 | 39.59 | 38.68 | 38.94 | 29.71 | qfq | 13,889,494 | 540,703,786 | -0.92% |
| 2024-03-19 | 36.86 | 40.50 | 36.20 | 39.30 | 29.99 | qfq | 23,352,880 | 914,890,744 | 6.74% |
| 2024-03-18 | 36.82 | 36.96 | 35.83 | 36.82 | 28.09 | qfq | 10,524,052 | 384,324,339 | 0.05% |
| 2024-03-15 | 35.16 | 37.35 | 35.11 | 36.80 | 28.08 | qfq | 13,546,478 | 489,062,912 | 2.97% |
| 2024-03-14 | 35.98 | 36.38 | 34.65 | 35.74 | 27.27 | qfq | 9,405,779 | 334,235,066 | 1.19% |
| 2024-03-13 | 35.30 | 35.88 | 35.06 | 35.32 | 26.95 | qfq | 8,549,500 | 302,810,059 | -1.18% |
| 2024-03-12 | 34.20 | 36.18 | 34.17 | 35.74 | 27.27 | qfq | 12,987,452 | 460,474,556 | 3.41% |
| 2024-03-11 | 33.30 | 34.67 | 32.87 | 34.56 | 26.37 | qfq | 7,541,382 | 256,824,681 | 1.68% |
| 2024-03-08 | 33.32 | 34.23 | 32.96 | 33.99 | 25.93 | qfq | 5,988,032 | 201,891,623 | 0.86% |
| 2024-03-07 | 35.03 | 35.75 | 33.05 | 33.70 | 25.71 | qfq | 12,063,704 | 417,822,607 | -1.49% |
| 2024-03-06 | 32.73 | 34.70 | 32.55 | 34.21 | 26.10 | qfq | 10,349,911 | 351,265,904 | 3.20% |
| 2024-03-05 | 33.95 | 33.95 | 33.05 | 33.15 | 25.29 | qfq | 9,103,321 | 304,735,827 | -4.22% |
| 2024-03-04 | 33.19 | 34.88 | 32.34 | 34.61 | 26.41 | qfq | 13,382,897 | 453,950,975 | 4.15% |
| 2024-03-01 | 32.55 | 33.89 | 32.40 | 33.23 | 25.35 | qfq | 9,993,257 | 332,099,436 | 2.28% |
| 2024-02-29 | 30.52 | 32.50 | 30.48 | 32.49 | 24.79 | qfq | 8,687,931 | 278,074,059 | 4.30% |
| 2024-02-28 | 33.18 | 34.18 | 31.00 | 31.15 | 23.77 | qfq | 14,554,345 | 476,286,782 | -7.37% |
| 2024-02-27 | 32.00 | 33.74 | 31.20 | 33.63 | 25.66 | qfq | 15,017,127 | 491,296,751 | 4.02% |
| 2024-02-26 | 32.24 | 33.77 | 31.66 | 32.33 | 24.67 | qfq | 18,424,482 | 605,122,415 | 5.31% |
| 2024-02-23 | 29.00 | 31.49 | 28.68 | 30.70 | 23.42 | qfq | 14,926,490 | 447,740,413 | 7.19% |
| 2024-02-22 | 27.60 | 28.65 | 27.51 | 28.64 | 21.85 | qfq | 11,115,436 | 314,552,475 | 2.62% |
| 2024-02-21 | 27.73 | 29.28 | 27.51 | 27.91 | 21.30 | qfq | 12,751,739 | 364,199,000 | -2.17% |
| 2024-02-20 | 26.77 | 28.88 | 26.41 | 28.53 | 21.77 | qfq | 11,252,863 | 309,884,621 | 5.67% |
| 2024-02-19 | 26.00 | 27.05 | 25.75 | 27.00 | 20.60 | qfq | 9,864,398 | 262,045,909 | 4.05% |
| 2024-02-08 | 24.32 | 26.49 | 21.89 | 25.95 | 19.80 | qfq | 12,480,726 | 304,614,207 | 6.70% |
| 2024-02-07 | 24.10 | 25.37 | 23.00 | 24.32 | 18.56 | qfq | 12,278,850 | 299,293,269 | 0.16% |
| 2024-02-06 | 22.84 | 25.21 | 21.74 | 24.28 | 18.53 | qfq | 9,432,479 | 221,227,443 | 2.45% |
| 2024-02-05 | 25.59 | 25.90 | 23.70 | 23.70 | 18.08 | qfq | 6,753,740 | 164,637,710 | -9.99% |
| 2024-02-02 | 27.35 | 27.88 | 24.80 | 26.33 | 20.09 | qfq | 7,579,426 | 200,186,938 | -4.05% |
| 2024-02-01 | 26.59 | 28.31 | 26.22 | 27.44 | 20.94 | qfq | 7,601,100 | 208,609,545 | 2.43% |
| 2024-01-31 | 28.33 | 28.55 | 26.77 | 26.79 | 20.44 | qfq | 4,275,778 | 117,512,440 | -4.97% |
| 2024-01-30 | 28.34 | 29.65 | 27.80 | 28.19 | 21.51 | qfq | 4,248,400 | 122,053,292 | -0.60% |
| 2024-01-29 | 29.80 | 30.00 | 28.23 | 28.36 | 21.64 | qfq | 3,586,451 | 103,357,693 | -3.99% |
| 2024-01-26 | 30.03 | 30.36 | 29.42 | 29.54 | 22.54 | qfq | 3,871,337 | 115,848,979 | -2.25% |
| 2024-01-25 | 29.46 | 30.26 | 28.62 | 30.22 | 23.06 | qfq | 5,559,747 | 165,431,351 | 2.44% |
| 2024-01-24 | 30.31 | 30.50 | 28.20 | 29.50 | 22.51 | qfq | 6,692,400 | 194,670,346 | -1.73% |
| 2024-01-23 | 29.50 | 30.49 | 28.93 | 30.02 | 22.91 | qfq | 3,932,226 | 117,701,612 | 1.52% |
| 2024-01-22 | 31.35 | 31.64 | 29.34 | 29.57 | 22.56 | qfq | 4,358,549 | 133,382,346 | -5.95% |
| 2024-01-19 | 32.50 | 32.87 | 31.41 | 31.44 | 23.99 | qfq | 3,186,979 | 101,710,508 | -3.56% |
| 2024-01-18 | 31.70 | 32.65 | 31.16 | 32.60 | 24.87 | qfq | 5,253,907 | 167,448,336 | 1.94% |
| 2024-01-17 | 33.37 | 33.37 | 31.98 | 31.98 | 24.40 | qfq | 3,638,000 | 118,062,724 | -4.54% |
| 2024-01-16 | 33.63 | 33.75 | 32.99 | 33.50 | 25.56 | qfq | 2,316,039 | 77,194,562 | 0.03% |
| 2024-01-15 | 33.21 | 33.68 | 32.55 | 33.49 | 25.55 | qfq | 3,168,900 | 105,131,634 | 0.27% |
| 2024-01-12 | 33.99 | 34.42 | 33.40 | 33.40 | 25.48 | qfq | 3,046,634 | 103,009,340 | -2.00% |
| 2024-01-11 | 33.12 | 34.20 | 33.06 | 34.08 | 26.00 | qfq | 4,029,051 | 135,806,190 | 2.87% |
| 2024-01-10 | 34.17 | 34.31 | 33.13 | 33.13 | 25.28 | qfq | 4,171,000 | 140,229,812 | -4.11% |
| 2024-01-09 | 33.76 | 35.32 | 33.42 | 34.55 | 26.36 | qfq | 5,565,400 | 192,595,214 | 3.57% |
| 2024-01-08 | 34.07 | 34.07 | 33.00 | 33.36 | 25.45 | qfq | 2,816,500 | 94,395,087 | -2.60% |
| 2024-01-05 | 35.11 | 35.58 | 34.03 | 34.25 | 26.13 | qfq | 3,246,172 | 112,801,162 | -1.95% |
| 2024-01-04 | 35.00 | 35.18 | 34.60 | 34.93 | 26.65 | qfq | 2,397,400 | 83,587,473 | -1.02% |
| 2024-01-03 | 35.67 | 35.67 | 33.89 | 35.29 | 26.93 | qfq | 5,828,559 | 202,842,427 | -1.20% |
| 2024-01-02 | 36.18 | 36.50 | 35.72 | 35.72 | 27.25 | qfq | 2,865,938 | 103,397,003 | -1.73% |
| 2023-12-29 | 35.48 | 36.46 | 35.37 | 36.35 | 27.74 | qfq | 4,143,553 | 149,823,680 | 2.39% |
| 2023-12-28 | 34.95 | 35.74 | 34.60 | 35.50 | 27.09 | qfq | 4,114,901 | 145,355,267 | 1.54% |
| 2023-12-27 | 34.35 | 35.24 | 34.22 | 34.96 | 26.67 | qfq | 3,167,800 | 110,368,779 | 0.72% |
| 2023-12-26 | 35.60 | 36.08 | 34.59 | 34.71 | 26.48 | qfq | 3,651,130 | 127,843,155 | -3.53% |
| 2023-12-25 | 35.10 | 36.08 | 34.89 | 35.98 | 27.45 | qfq | 3,852,400 | 137,331,232 | 1.87% |
| 2023-12-22 | 35.86 | 36.40 | 35.10 | 35.32 | 26.95 | qfq | 4,397,445 | 157,379,585 | -1.70% |
| 2023-12-21 | 35.10 | 35.97 | 34.41 | 35.93 | 27.41 | qfq | 5,344,500 | 188,057,314 | 1.81% |
| 2023-12-20 | 36.74 | 36.88 | 35.12 | 35.29 | 26.93 | qfq | 5,127,736 | 184,074,441 | -3.63% |
| 2023-12-19 | 35.91 | 36.89 | 35.71 | 36.62 | 27.94 | qfq | 4,598,363 | 167,198,003 | 1.98% |
| 2023-12-18 | 36.12 | 36.65 | 35.89 | 35.91 | 27.40 | qfq | 3,876,000 | 140,331,121 | -2.47% |
| 2023-12-15 | 37.54 | 37.68 | 36.60 | 36.82 | 28.09 | qfq | 6,636,001 | 244,943,143 | -2.59% |
| 2023-12-14 | 38.00 | 39.00 | 37.76 | 37.80 | 28.84 | qfq | 9,333,742 | 357,109,465 | -2.07% |
| 2023-12-13 | 37.38 | 39.79 | 37.00 | 38.60 | 29.45 | qfq | 15,321,359 | 593,117,431 | 3.26% |
| 2023-12-12 | 37.78 | 37.97 | 36.70 | 37.38 | 28.52 | qfq | 5,439,055 | 203,168,362 | -1.55% |
| 2023-12-11 | 36.99 | 38.30 | 36.60 | 37.97 | 28.97 | qfq | 6,233,400 | 235,272,815 | 1.93% |
| 2023-12-08 | 36.30 | 37.67 | 36.28 | 37.25 | 28.42 | qfq | 5,402,075 | 200,512,656 | 2.05% |
| 2023-12-07 | 36.78 | 37.06 | 36.14 | 36.50 | 27.85 | qfq | 5,224,900 | 191,054,985 | -1.43% |
| 2023-12-06 | 37.10 | 38.28 | 37.00 | 37.03 | 28.25 | qfq | 3,968,800 | 148,715,141 | -0.91% |
| 2023-12-05 | 37.90 | 38.58 | 37.30 | 37.37 | 28.51 | qfq | 5,303,700 | 200,725,192 | -2.04% |
| 2023-12-04 | 37.80 | 38.88 | 37.59 | 38.15 | 29.11 | qfq | 5,418,790 | 206,971,823 | 0.74% |
| 2023-12-01 | 38.30 | 38.54 | 37.26 | 37.87 | 28.90 | qfq | 8,017,362 | 302,333,580 | -1.79% |
| 2023-11-30 | 39.98 | 40.77 | 38.20 | 38.56 | 29.42 | qfq | 11,648,481 | 458,383,998 | 1.00% |
| 2023-11-29 | 38.19 | 39.30 | 38.02 | 38.18 | 29.13 | qfq | 6,627,232 | 256,683,715 | -0.39% |
| 2023-11-28 | 37.35 | 38.79 | 37.12 | 38.33 | 29.25 | qfq | 7,051,911 | 270,122,931 | 2.62% |
| 2023-11-27 | 36.89 | 37.50 | 36.40 | 37.35 | 28.50 | qfq | 5,412,400 | 200,065,609 | 0.59% |
| 2023-11-24 | 38.67 | 38.67 | 37.00 | 37.13 | 28.33 | qfq | 7,172,163 | 268,253,910 | -4.23% |
| 2023-11-23 | 38.41 | 39.00 | 37.96 | 38.77 | 29.58 | qfq | 6,585,759 | 254,143,962 | 0.75% |
| 2023-11-22 | 39.50 | 39.88 | 38.41 | 38.48 | 29.36 | qfq | 8,586,068 | 335,206,556 | -3.63% |
| 2023-11-21 | 40.80 | 41.58 | 39.64 | 39.93 | 30.47 | qfq | 14,526,223 | 589,041,434 | -3.43% |
| 2023-11-20 | 39.36 | 42.79 | 39.29 | 41.35 | 31.55 | qfq | 21,179,779 | 867,796,140 | 5.06% |
| 2023-11-17 | 38.60 | 39.39 | 38.00 | 39.36 | 30.03 | qfq | 9,041,237 | 350,891,352 | 1.18% |
| 2023-11-16 | 39.84 | 39.84 | 38.81 | 38.90 | 29.68 | qfq | 10,018,087 | 392,246,952 | -3.95% |
| 2023-11-15 | 39.22 | 40.66 | 38.88 | 40.50 | 30.90 | qfq | 15,855,899 | 633,861,953 | 2.95% |
| 2023-11-14 | 38.80 | 39.63 | 38.51 | 39.34 | 30.02 | qfq | 9,209,118 | 359,461,330 | 0.85% |
| 2023-11-13 | 39.63 | 40.76 | 38.70 | 39.01 | 29.76 | qfq | 13,056,619 | 518,443,163 | -1.07% |
| 2023-11-10 | 38.71 | 39.97 | 38.50 | 39.43 | 30.09 | qfq | 9,925,042 | 389,483,582 | -0.68% |
| 2023-11-09 | 39.42 | 41.40 | 38.66 | 39.70 | 30.29 | qfq | 17,284,708 | 690,588,655 | 0.71% |
| 2023-11-08 | 38.84 | 39.83 | 38.63 | 39.42 | 30.08 | qfq | 12,465,082 | 490,789,609 | 0.61% |
| 2023-11-07 | 39.08 | 39.59 | 38.61 | 39.18 | 29.89 | qfq | 14,472,146 | 565,534,895 | -0.76% |
| 2023-11-06 | 39.04 | 40.73 | 38.90 | 39.48 | 30.12 | qfq | 23,583,176 | 932,938,784 | 1.57% |
| 2023-11-03 | 37.40 | 38.87 | 36.60 | 38.87 | 29.66 | qfq | 17,831,347 | 674,810,561 | 9.99% |
| 2023-11-02 | 35.81 | 36.40 | 35.25 | 35.34 | 26.96 | qfq | 4,993,459 | 177,937,514 | -1.75% |
| 2023-11-01 | 36.30 | 36.83 | 35.80 | 35.97 | 27.45 | qfq | 4,928,211 | 178,289,203 | -1.77% |
| 2023-10-31 | 37.15 | 37.98 | 36.26 | 36.62 | 27.94 | qfq | 8,254,200 | 303,901,258 | -2.68% |
| 2023-10-30 | 34.90 | 38.60 | 34.70 | 37.63 | 28.71 | qfq | 13,708,260 | 502,266,601 | 6.30% |
| 2023-10-27 | 34.87 | 35.97 | 33.82 | 35.40 | 27.01 | qfq | 10,580,500 | 370,039,928 | 3.51% |
| 2023-10-26 | 33.97 | 34.31 | 33.49 | 34.20 | 26.09 | qfq | 8,313,934 | 281,481,715 | -0.84% |
| 2023-10-25 | 33.28 | 36.25 | 33.22 | 34.49 | 26.32 | qfq | 13,280,100 | 464,876,948 | 4.67% |
| 2023-10-24 | 32.75 | 34.32 | 32.58 | 32.95 | 25.14 | qfq | 8,097,803 | 269,829,700 | 0.61% |
| 2023-10-23 | 33.71 | 34.02 | 32.25 | 32.75 | 24.99 | qfq | 7,514,220 | 247,467,441 | -3.85% |
| 2023-10-20 | 35.35 | 36.35 | 33.80 | 34.06 | 25.99 | qfq | 7,585,589 | 263,989,558 | -4.91% |
| 2023-10-19 | 35.61 | 36.20 | 35.10 | 35.82 | 27.33 | qfq | 5,951,500 | 211,937,608 | 0.59% |
| 2023-10-18 | 36.09 | 36.49 | 35.50 | 35.61 | 27.17 | qfq | 5,576,469 | 200,194,982 | -2.30% |
| 2023-10-17 | 37.31 | 37.80 | 35.11 | 36.45 | 27.81 | qfq | 9,971,830 | 361,372,791 | -4.23% |
| 2023-10-16 | 37.42 | 38.96 | 37.00 | 38.06 | 29.04 | qfq | 10,499,273 | 399,899,602 | 1.71% |
| 2023-10-13 | 38.52 | 39.14 | 37.40 | 37.42 | 28.55 | qfq | 11,139,800 | 425,743,454 | -3.56% |
| 2023-10-12 | 39.09 | 40.30 | 38.30 | 38.80 | 29.60 | qfq | 13,656,947 | 532,754,049 | -1.65% |
| 2023-10-11 | 37.58 | 41.06 | 36.57 | 39.45 | 30.10 | qfq | 21,511,852 | 841,698,915 | 5.68% |
| 2023-10-10 | 37.70 | 38.32 | 36.95 | 37.33 | 28.48 | qfq | 9,071,445 | 340,759,799 | -1.84% |
| 2023-10-09 | 38.00 | 38.14 | 36.58 | 38.03 | 29.02 | qfq | 12,872,399 | 484,330,466 | -2.84% |
| 2023-09-28 | 37.31 | 39.46 | 37.04 | 39.14 | 29.86 | qfq | 18,634,695 | 717,623,070 | 3.93% |
| 2023-09-27 | 37.66 | 38.68 | 37.54 | 37.66 | 28.73 | qfq | 11,895,200 | 451,609,193 | 0.00% |
| 2023-09-26 | 37.55 | 38.88 | 37.55 | 37.66 | 28.73 | qfq | 16,508,768 | 629,350,707 | -1.13% |
| 2023-09-25 | 38.60 | 39.06 | 37.20 | 38.09 | 29.06 | qfq | 19,688,260 | 748,083,397 | 0.95% |
| 2023-09-22 | 35.90 | 37.99 | 35.68 | 37.73 | 28.79 | qfq | 24,309,566 | 901,460,754 | 3.94% |
| 2023-09-21 | 36.45 | 36.76 | 35.87 | 36.30 | 27.70 | qfq | 17,115,430 | 620,532,002 | -0.41% |
| 2023-09-20 | 33.09 | 36.45 | 33.08 | 36.45 | 27.81 | qfq | 11,603,230 | 410,093,421 | 9.99% |
| 2023-09-19 | 34.06 | 34.24 | 33.08 | 33.14 | 25.29 | qfq | 7,399,955 | 247,212,938 | -3.80% |
| 2023-09-18 | 33.48 | 34.97 | 33.29 | 34.45 | 26.29 | qfq | 8,047,100 | 276,894,287 | 1.89% |
| 2023-09-15 | 35.25 | 35.63 | 33.73 | 33.81 | 25.80 | qfq | 9,424,159 | 324,573,408 | -4.09% |
| 2023-09-14 | 35.50 | 35.88 | 34.44 | 35.25 | 26.90 | qfq | 9,061,053 | 317,452,973 | -2.35% |
| 2023-09-13 | 36.80 | 37.19 | 35.11 | 36.10 | 27.54 | qfq | 14,493,119 | 522,024,628 | -3.32% |
| 2023-09-12 | 36.10 | 38.17 | 35.82 | 37.34 | 28.49 | qfq | 19,974,408 | 740,075,683 | 3.46% |
| 2023-09-11 | 35.06 | 36.34 | 35.00 | 36.09 | 27.54 | qfq | 12,412,913 | 443,610,260 | -0.72% |
| 2023-09-08 | 35.68 | 37.65 | 35.55 | 36.35 | 27.74 | qfq | 20,198,313 | 743,712,225 | 0.89% |
| 2023-09-07 | 36.55 | 36.74 | 35.30 | 36.03 | 27.49 | qfq | 14,853,768 | 535,172,888 | -1.34% |
| 2023-09-06 | 36.66 | 37.85 | 36.01 | 36.52 | 27.87 | qfq | 18,980,423 | 695,188,856 | -1.83% |
| 2023-09-05 | 37.00 | 40.44 | 36.60 | 37.20 | 28.38 | qfq | 29,547,257 | 1,130,284,936 | -1.01% |
| 2023-09-04 | 36.50 | 37.85 | 36.18 | 37.58 | 28.67 | qfq | 24,168,296 | 901,204,549 | 1.84% |
| 2023-09-01 | 36.68 | 37.36 | 35.48 | 36.90 | 28.16 | qfq | 25,433,951 | 930,193,061 | 1.40% |
| 2023-08-31 | 37.05 | 37.99 | 35.80 | 36.39 | 27.77 | qfq | 31,993,544 | 1,173,338,540 | -1.62% |
| 2023-08-30 | 35.21 | 36.99 | 34.91 | 36.99 | 28.22 | qfq | 14,717,840 | 530,399,817 | 9.99% |
| 2023-08-29 | 30.58 | 33.63 | 30.45 | 33.63 | 25.66 | qfq | 11,862,876 | 388,723,071 | 10.01% |
| 2023-08-28 | 33.13 | 33.25 | 30.09 | 30.57 | 23.33 | qfq | 13,762,001 | 430,560,792 | -2.21% |
| 2023-08-25 | 32.00 | 32.33 | 30.84 | 31.26 | 23.85 | qfq | 13,184,700 | 415,255,964 | -5.56% |
| 2023-08-24 | 34.00 | 34.65 | 32.92 | 33.10 | 25.26 | qfq | 18,165,384 | 611,060,764 | -5.08% |
| 2023-08-23 | 33.70 | 36.36 | 32.11 | 34.87 | 26.61 | qfq | 28,916,424 | 1,003,814,651 | 2.38% |
| 2023-08-22 | 33.21 | 34.07 | 32.82 | 34.06 | 25.99 | qfq | 16,853,600 | 565,484,398 | 2.65% |
| 2023-08-21 | 34.09 | 34.78 | 32.91 | 33.18 | 25.32 | qfq | 18,664,441 | 627,906,002 | -2.67% |
| 2023-08-18 | 34.58 | 35.12 | 34.00 | 34.09 | 26.01 | qfq | 30,506,737 | 1,056,052,784 | 1.91% |
| 2023-08-17 | 30.53 | 33.45 | 30.42 | 33.45 | 25.52 | qfq | 18,809,381 | 605,627,853 | 10.00% |
| 2023-08-16 | 31.31 | 31.64 | 30.41 | 30.41 | 23.20 | qfq | 11,354,473 | 349,796,679 | -4.19% |
| 2023-08-15 | 32.33 | 32.79 | 31.13 | 31.74 | 24.22 | qfq | 15,486,559 | 493,392,760 | -3.64% |
| 2023-08-14 | 33.76 | 34.78 | 30.81 | 32.94 | 25.13 | qfq | 23,903,891 | 777,120,123 | -3.51% |
| 2023-08-11 | 33.01 | 35.02 | 32.48 | 34.14 | 26.05 | qfq | 20,592,573 | 701,139,562 | 2.43% |
| 2023-08-10 | 32.80 | 34.58 | 32.80 | 33.33 | 25.43 | qfq | 10,786,365 | 360,350,875 | 1.15% |
| 2023-08-09 | 33.42 | 33.95 | 32.69 | 32.95 | 25.14 | qfq | 8,343,559 | 277,476,051 | -2.05% |
| 2023-08-08 | 34.97 | 34.98 | 33.49 | 33.64 | 25.67 | qfq | 13,729,233 | 468,027,372 | -2.12% |
| 2023-08-07 | 34.00 | 36.12 | 34.00 | 34.37 | 26.22 | qfq | 23,627,416 | 824,042,978 | 2.08% |
| 2023-08-04 | 31.79 | 34.97 | 31.35 | 33.67 | 25.69 | qfq | 28,836,647 | 966,875,138 | 5.91% |
| 2023-08-03 | 31.33 | 32.36 | 31.03 | 31.79 | 24.26 | qfq | 9,647,600 | 306,086,633 | 0.35% |
| 2023-08-02 | 31.10 | 32.30 | 30.82 | 31.68 | 24.17 | qfq | 15,343,900 | 487,598,743 | 1.25% |
| 2023-08-01 | 31.00 | 31.56 | 30.48 | 31.29 | 23.87 | qfq | 6,725,300 | 208,545,192 | 0.26% |
| 2023-07-31 | 30.82 | 31.55 | 30.33 | 31.21 | 23.81 | qfq | 6,283,398 | 195,605,332 | 1.17% |
| 2023-07-28 | 31.40 | 31.46 | 30.68 | 30.85 | 23.54 | qfq | 7,216,454 | 223,898,104 | -1.75% |
| 2023-07-27 | 32.17 | 32.35 | 31.22 | 31.40 | 23.96 | qfq | 8,690,222 | 275,842,471 | -1.88% |
| 2023-07-26 | 33.80 | 33.89 | 31.70 | 32.00 | 24.42 | qfq | 12,351,019 | 399,967,923 | -4.33% |
| 2023-07-25 | 33.54 | 34.11 | 33.11 | 33.45 | 25.52 | qfq | 11,486,813 | 386,693,227 | 0.27% |
| 2023-07-24 | 32.11 | 33.72 | 32.11 | 33.36 | 25.45 | qfq | 15,944,977 | 525,338,977 | -3.50% |
| 2023-07-21 | 37.43 | 37.43 | 34.57 | 34.57 | 26.38 | qfq | 9,808,330 | 342,986,376 | -10.00% |
| 2023-07-20 | 36.80 | 38.66 | 36.42 | 38.41 | 29.31 | qfq | 24,658,588 | 935,720,850 | 4.12% |
| 2023-07-19 | 36.88 | 36.98 | 35.28 | 36.89 | 28.15 | qfq | 15,985,373 | 577,417,671 | -2.30% |
| 2023-07-18 | 37.33 | 38.83 | 36.89 | 37.76 | 28.81 | qfq | 19,001,945 | 723,083,864 | 2.53% |